Takatori Corporation (TYO:6338)
Japan · Delayed Price · Currency is JPY 1,647.00
+7.00 (0.43%)
Sep 18, 2026, 3:30 PM JST
Takatori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,643.00 | 1,680.00 | 1,643.00 | 1,647.00 | 1,647.00 | 0.43% | 14,700 |
| Sep 17, 2026 | 1,641.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.61% | 9,600 |
| Sep 16, 2026 | 1,612.00 | 1,650.00 | 1,612.00 | 1,650.00 | 1,650.00 | 2.29% | 3,300 |
| Sep 15, 2026 | 1,580.00 | 1,623.00 | 1,580.00 | 1,613.00 | 1,613.00 | 1.77% | 5,300 |
| Sep 14, 2026 | 1,605.00 | 1,628.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.25% | 10,900 |
| Sep 11, 2026 | 1,602.00 | 1,652.00 | 1,595.00 | 1,605.00 | 1,605.00 | -3.37% | 13,200 |
| Sep 10, 2026 | 1,670.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,661.00 | -2.87% | 17,400 |
| Sep 9, 2026 | 1,690.00 | 1,710.00 | 1,674.00 | 1,710.00 | 1,710.00 | 1.18% | 14,200 |
| Sep 8, 2026 | 1,675.00 | 1,710.00 | 1,662.00 | 1,690.00 | 1,690.00 | 0.30% | 10,800 |
| Sep 7, 2026 | 1,643.00 | 1,687.00 | 1,643.00 | 1,685.00 | 1,685.00 | 2.18% | 11,300 |
| Sep 4, 2026 | 1,633.00 | 1,659.00 | 1,625.00 | 1,649.00 | 1,649.00 | 0.98% | 9,900 |
| Sep 3, 2026 | 1,630.00 | 1,661.00 | 1,620.00 | 1,633.00 | 1,633.00 | 0.18% | 9,600 |
| Sep 2, 2026 | 1,655.00 | 1,666.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.51% | 12,800 |
| Sep 1, 2026 | 1,643.00 | 1,686.00 | 1,641.00 | 1,655.00 | 1,655.00 | -0.48% | 11,200 |
| Aug 31, 2026 | 1,638.00 | 1,681.00 | 1,638.00 | 1,663.00 | 1,663.00 | 0.60% | 11,400 |
| Aug 28, 2026 | 1,661.00 | 1,686.00 | 1,650.00 | 1,653.00 | 1,653.00 | -1.25% | 11,300 |
| Aug 27, 2026 | 1,699.00 | 1,711.00 | 1,671.00 | 1,674.00 | 1,674.00 | -0.95% | 7,800 |
| Aug 26, 2026 | 1,662.00 | 1,700.00 | 1,662.00 | 1,690.00 | 1,690.00 | 0.36% | 7,900 |
| Aug 25, 2026 | 1,656.00 | 1,694.00 | 1,640.00 | 1,684.00 | 1,684.00 | 1.26% | 7,900 |
| Aug 24, 2026 | 1,686.00 | 1,708.00 | 1,648.00 | 1,663.00 | 1,663.00 | -1.48% | 13,800 |
| Aug 21, 2026 | 1,688.00 | 1,706.00 | 1,660.00 | 1,688.00 | 1,688.00 | - | 8,300 |
| Aug 20, 2026 | 1,673.00 | 1,708.00 | 1,644.00 | 1,688.00 | 1,688.00 | 1.08% | 9,700 |
| Aug 19, 2026 | 1,715.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.13% | 29,200 |
| Aug 18, 2026 | 1,722.00 | 1,797.00 | 1,705.00 | 1,742.00 | 1,742.00 | 1.40% | 44,700 |
| Aug 17, 2026 | 1,697.00 | 1,719.00 | 1,673.00 | 1,718.00 | 1,718.00 | 2.38% | 21,500 |
| Aug 14, 2026 | 1,665.00 | 1,696.00 | 1,653.00 | 1,678.00 | 1,678.00 | 1.21% | 21,000 |
| Aug 13, 2026 | 1,633.00 | 1,662.00 | 1,628.00 | 1,658.00 | 1,658.00 | 1.72% | 13,700 |
| Aug 12, 2026 | 1,613.00 | 1,632.00 | 1,577.00 | 1,630.00 | 1,630.00 | 1.05% | 11,600 |
| Aug 10, 2026 | 1,563.00 | 1,624.00 | 1,563.00 | 1,613.00 | 1,613.00 | 2.74% | 18,900 |
| Aug 7, 2026 | 1,604.00 | 1,618.00 | 1,528.00 | 1,570.00 | 1,570.00 | -1.69% | 25,400 |
| Aug 6, 2026 | 1,577.00 | 1,597.00 | 1,562.00 | 1,597.00 | 1,597.00 | 0.82% | 9,000 |
| Aug 5, 2026 | 1,554.00 | 1,598.00 | 1,554.00 | 1,584.00 | 1,584.00 | 3.39% | 20,800 |
| Aug 4, 2026 | 1,514.00 | 1,546.00 | 1,513.00 | 1,532.00 | 1,532.00 | 1.19% | 8,100 |
| Aug 3, 2026 | 1,518.00 | 1,527.00 | 1,478.00 | 1,514.00 | 1,514.00 | -0.26% | 12,300 |
| Jul 31, 2026 | 1,520.00 | 1,537.00 | 1,505.00 | 1,518.00 | 1,518.00 | 6.90% | 32,800 |
| Jul 30, 2026 | 1,408.00 | 1,452.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.28% | 30,900 |
| Jul 29, 2026 | 1,473.00 | 1,487.00 | 1,393.00 | 1,416.00 | 1,416.00 | -3.48% | 39,600 |
| Jul 28, 2026 | 1,537.00 | 1,537.00 | 1,465.00 | 1,467.00 | 1,467.00 | -4.55% | 26,100 |
| Jul 27, 2026 | 1,545.00 | 1,558.00 | 1,500.00 | 1,537.00 | 1,537.00 | 1.52% | 23,400 |
| Jul 24, 2026 | 1,562.00 | 1,567.00 | 1,511.00 | 1,514.00 | 1,514.00 | -3.93% | 22,600 |
| Jul 23, 2026 | 1,578.00 | 1,595.00 | 1,565.00 | 1,576.00 | 1,576.00 | -0.57% | 10,300 |
| Jul 22, 2026 | 1,570.00 | 1,611.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.54% | 30,500 |
| Jul 21, 2026 | 1,570.00 | 1,577.00 | 1,493.00 | 1,561.00 | 1,561.00 | 2.03% | 23,600 |
| Jul 17, 2026 | 1,575.00 | 1,584.00 | 1,479.00 | 1,530.00 | 1,530.00 | -3.65% | 46,200 |
| Jul 16, 2026 | 1,628.00 | 1,628.00 | 1,588.00 | 1,588.00 | 1,588.00 | -2.58% | 9,900 |
| Jul 15, 2026 | 1,615.00 | 1,656.00 | 1,602.00 | 1,630.00 | 1,630.00 | 0.93% | 15,300 |
| Jul 14, 2026 | 1,627.00 | 1,627.00 | 1,570.00 | 1,615.00 | 1,615.00 | 0.19% | 21,400 |
| Jul 13, 2026 | 1,633.00 | 1,655.00 | 1,595.00 | 1,612.00 | 1,612.00 | -1.23% | 17,300 |
| Jul 10, 2026 | 1,624.00 | 1,673.00 | 1,620.00 | 1,632.00 | 1,632.00 | 1.87% | 23,100 |
| Jul 9, 2026 | 1,588.00 | 1,623.00 | 1,588.00 | 1,602.00 | 1,602.00 | 0.75% | 11,700 |