Takasho Co.,Ltd. (TYO:7590)
Japan · Delayed Price · Currency is JPY 385.00
0.00 (0.00%)
Apr 24, 2026, 3:30 PM JST
Takasho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 389.00 | 389.00 | 385.00 | 385.00 | 385.00 | - | 15,200 |
| Apr 23, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.28% | 28,600 |
| Apr 22, 2026 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 22,600 |
| Apr 21, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.25% | 14,200 |
| Apr 20, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.50% | 20,600 |
| Apr 17, 2026 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.25% | 22,300 |
| Apr 16, 2026 | 398.00 | 399.00 | 396.00 | 398.00 | 398.00 | 0.51% | 17,600 |
| Apr 15, 2026 | 398.00 | 398.00 | 395.00 | 396.00 | 396.00 | -0.50% | 11,100 |
| Apr 14, 2026 | 399.00 | 399.00 | 394.00 | 398.00 | 398.00 | - | 11,000 |
| Apr 13, 2026 | 397.00 | 399.00 | 393.00 | 398.00 | 398.00 | 0.25% | 36,700 |
| Apr 10, 2026 | 395.00 | 400.00 | 395.00 | 397.00 | 397.00 | 0.76% | 30,800 |
| Apr 9, 2026 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.51% | 19,700 |
| Apr 8, 2026 | 395.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 29,100 |
| Apr 7, 2026 | 393.00 | 396.00 | 393.00 | 396.00 | 396.00 | 0.76% | 22,700 |
| Apr 6, 2026 | 390.00 | 394.00 | 389.00 | 393.00 | 393.00 | 0.77% | 36,800 |
| Apr 3, 2026 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 19,800 |
| Apr 2, 2026 | 390.00 | 391.00 | 388.00 | 390.00 | 390.00 | 0.52% | 16,600 |
| Apr 1, 2026 | 385.00 | 392.00 | 385.00 | 388.00 | 388.00 | 0.78% | 29,300 |
| Mar 31, 2026 | 382.00 | 388.00 | 381.00 | 385.00 | 385.00 | 0.79% | 51,400 |
| Mar 30, 2026 | 390.00 | 390.00 | 381.00 | 382.00 | 382.00 | -2.55% | 38,600 |
| Mar 27, 2026 | 383.00 | 392.00 | 382.00 | 392.00 | 392.00 | 1.55% | 39,000 |
| Mar 26, 2026 | 385.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.26% | 31,600 |
| Mar 25, 2026 | 380.00 | 386.00 | 380.00 | 385.00 | 385.00 | 1.32% | 30,400 |
| Mar 24, 2026 | 377.00 | 382.00 | 377.00 | 380.00 | 380.00 | 1.33% | 45,700 |
| Mar 23, 2026 | 377.00 | 378.00 | 375.00 | 375.00 | 375.00 | -1.06% | 67,300 |
| Mar 19, 2026 | 384.00 | 384.00 | 379.00 | 379.00 | 379.00 | -1.56% | 42,700 |
| Mar 18, 2026 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 60,200 |
| Mar 17, 2026 | 379.00 | 383.00 | 379.00 | 380.00 | 380.00 | 0.53% | 24,400 |
| Mar 16, 2026 | 381.00 | 381.00 | 378.00 | 378.00 | 378.00 | -0.26% | 40,500 |
| Mar 13, 2026 | 378.00 | 381.00 | 378.00 | 379.00 | 379.00 | - | 73,800 |
| Mar 12, 2026 | 381.00 | 383.00 | 378.00 | 379.00 | 379.00 | -1.04% | 102,100 |
| Mar 11, 2026 | 383.00 | 385.00 | 382.00 | 383.00 | 383.00 | - | 38,700 |
| Mar 10, 2026 | 389.00 | 389.00 | 381.00 | 383.00 | 383.00 | - | 50,500 |
| Mar 9, 2026 | 386.00 | 387.00 | 379.00 | 383.00 | 383.00 | -0.78% | 150,900 |
| Mar 6, 2026 | 395.00 | 395.00 | 380.00 | 386.00 | 386.00 | -4.46% | 281,400 |
| Mar 5, 2026 | 400.00 | 409.00 | 398.00 | 404.00 | 404.00 | 2.54% | 179,300 |
| Mar 4, 2026 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.01% | 75,300 |
| Mar 3, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 37,000 |
| Mar 2, 2026 | 405.00 | 407.00 | 402.00 | 402.00 | 402.00 | -1.23% | 32,600 |
| Feb 27, 2026 | 402.00 | 407.00 | 400.00 | 407.00 | 407.00 | 2.01% | 70,600 |
| Feb 26, 2026 | 401.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.25% | 71,200 |
| Feb 25, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 27,400 |
| Feb 24, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | 0.50% | 31,800 |
| Feb 20, 2026 | 398.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.25% | 62,800 |
| Feb 19, 2026 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.25% | 50,800 |
| Feb 18, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.25% | 39,200 |
| Feb 17, 2026 | 399.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.50% | 42,600 |
| Feb 16, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 45,800 |
| Feb 13, 2026 | 402.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.25% | 37,000 |
| Feb 12, 2026 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | 0.25% | 38,200 |