Takasho Co.,Ltd. (TYO:7590)
Japan · Delayed Price · Currency is JPY 393.00
-2.00 (-0.51%)
Oct 9, 2026, 3:30 PM JST
Takasho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 394.00 | 397.00 | 392.00 | 393.00 | 393.00 | -0.51% | 41,900 |
| Oct 8, 2026 | 395.00 | 396.00 | 392.00 | 395.00 | 395.00 | -0.25% | 85,900 |
| Oct 7, 2026 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.98% | 77,400 |
| Oct 6, 2026 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.51% | 58,300 |
| Oct 5, 2026 | 401.00 | 403.00 | 396.00 | 398.00 | 398.00 | -0.25% | 74,500 |
| Oct 2, 2026 | 399.00 | 405.00 | 399.00 | 399.00 | 399.00 | -0.25% | 64,500 |
| Oct 1, 2026 | 402.00 | 411.00 | 397.00 | 400.00 | 400.00 | -0.50% | 142,800 |
| Sep 30, 2026 | 416.00 | 419.00 | 402.00 | 402.00 | 402.00 | -1.71% | 243,900 |
| Sep 29, 2026 | 427.00 | 434.00 | 409.00 | 409.00 | 409.00 | -9.31% | 789,200 |
| Sep 28, 2026 | 396.00 | 477.00 | 396.00 | 451.00 | 451.00 | 13.60% | 3,194,100 |
| Sep 25, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | 0.76% | 29,000 |
| Sep 24, 2026 | 394.00 | 399.00 | 394.00 | 394.00 | 394.00 | - | 24,900 |
| Sep 18, 2026 | 396.00 | 397.00 | 394.00 | 394.00 | 394.00 | -1.01% | 24,600 |
| Sep 17, 2026 | 392.00 | 399.00 | 392.00 | 398.00 | 398.00 | 1.02% | 18,400 |
| Sep 16, 2026 | 395.00 | 397.00 | 393.00 | 394.00 | 394.00 | -1.01% | 11,800 |
| Sep 15, 2026 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.79% | 22,900 |
| Sep 14, 2026 | 391.00 | 394.00 | 391.00 | 391.00 | 391.00 | - | 17,900 |
| Sep 11, 2026 | 391.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.26% | 24,300 |
| Sep 10, 2026 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | -0.25% | 23,300 |
| Sep 9, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | -0.51% | 21,000 |
| Sep 8, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | -0.50% | 19,500 |
| Sep 7, 2026 | 398.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.25% | 15,500 |
| Sep 4, 2026 | 396.00 | 401.00 | 395.00 | 398.00 | 398.00 | 0.51% | 34,400 |
| Sep 3, 2026 | 398.00 | 399.00 | 396.00 | 396.00 | 396.00 | -0.50% | 34,800 |
| Sep 2, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.50% | 36,100 |
| Sep 1, 2026 | 401.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.25% | 31,200 |
| Aug 31, 2026 | 401.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.25% | 26,000 |
| Aug 28, 2026 | 405.00 | 408.00 | 402.00 | 402.00 | 402.00 | -1.47% | 48,600 |
| Aug 27, 2026 | 409.00 | 412.00 | 405.00 | 408.00 | 408.00 | -0.24% | 75,800 |
| Aug 26, 2026 | 416.00 | 420.00 | 405.00 | 409.00 | 409.00 | 0.25% | 157,200 |
| Aug 25, 2026 | 404.00 | 408.00 | 399.00 | 408.00 | 408.00 | 1.49% | 130,500 |
| Aug 24, 2026 | 404.00 | 406.00 | 401.00 | 402.00 | 402.00 | -0.25% | 31,000 |
| Aug 21, 2026 | 402.00 | 404.00 | 400.00 | 403.00 | 403.00 | 0.50% | 30,600 |
| Aug 20, 2026 | 401.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.25% | 10,000 |
| Aug 19, 2026 | 399.00 | 400.00 | 396.00 | 400.00 | 400.00 | -0.50% | 25,700 |
| Aug 18, 2026 | 402.00 | 402.00 | 399.00 | 402.00 | 402.00 | - | 24,000 |
| Aug 17, 2026 | 399.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.25% | 21,300 |
| Aug 14, 2026 | 396.00 | 401.00 | 396.00 | 401.00 | 401.00 | 0.50% | 36,200 |
| Aug 13, 2026 | 398.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.25% | 22,200 |
| Aug 12, 2026 | 395.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.51% | 23,000 |
| Aug 10, 2026 | 393.00 | 397.00 | 393.00 | 396.00 | 396.00 | 0.76% | 16,700 |
| Aug 7, 2026 | 392.00 | 395.00 | 392.00 | 393.00 | 393.00 | -0.25% | 23,500 |
| Aug 6, 2026 | 394.00 | 395.00 | 391.00 | 394.00 | 394.00 | 0.51% | 26,900 |
| Aug 5, 2026 | 393.00 | 393.00 | 391.00 | 392.00 | 392.00 | 0.51% | 12,800 |
| Aug 4, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 390.00 | - | 18,800 |
| Aug 3, 2026 | 393.00 | 393.00 | 390.00 | 390.00 | 390.00 | -0.26% | 23,800 |
| Jul 31, 2026 | 391.00 | 393.00 | 391.00 | 391.00 | 391.00 | -0.26% | 14,000 |
| Jul 30, 2026 | 392.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.25% | 56,600 |
| Jul 29, 2026 | 390.00 | 393.00 | 389.00 | 393.00 | 393.00 | 0.26% | 44,500 |
| Jul 28, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.25% | 16,100 |