Takasho Co.,Ltd. (TYO:7590)
Japan · Delayed Price · Currency is JPY 393.00
-6.00 (-1.50%)
Jun 8, 2026, 12:40 PM JST
Takasho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 388.00 | 399.00 | 388.00 | 399.00 | 399.00 | 2.57% | 23,500 |
| Jun 4, 2026 | 390.00 | 391.00 | 388.00 | 389.00 | 389.00 | 0.26% | 12,500 |
| Jun 3, 2026 | 388.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.26% | 10,700 |
| Jun 2, 2026 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | -0.51% | 19,200 |
| Jun 1, 2026 | 396.00 | 397.00 | 391.00 | 391.00 | 391.00 | 1.30% | 26,300 |
| May 29, 2026 | 395.00 | 395.00 | 386.00 | 386.00 | 386.00 | -1.78% | 20,900 |
| May 28, 2026 | 388.00 | 393.00 | 386.00 | 393.00 | 393.00 | 1.29% | 34,100 |
| May 27, 2026 | 384.00 | 389.00 | 381.00 | 388.00 | 388.00 | 0.26% | 68,300 |
| May 26, 2026 | 393.00 | 398.00 | 387.00 | 387.00 | 387.00 | -2.27% | 77,200 |
| May 25, 2026 | 400.00 | 400.00 | 395.00 | 396.00 | 396.00 | -1.00% | 20,100 |
| May 22, 2026 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 1.01% | 11,100 |
| May 21, 2026 | 401.00 | 401.00 | 396.00 | 396.00 | 396.00 | -0.75% | 33,600 |
| May 20, 2026 | 399.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.25% | 17,900 |
| May 19, 2026 | 401.00 | 401.00 | 397.00 | 398.00 | 398.00 | - | 11,100 |
| May 18, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | -0.50% | 27,300 |
| May 15, 2026 | 399.00 | 401.00 | 397.00 | 400.00 | 400.00 | 0.25% | 21,100 |
| May 14, 2026 | 397.00 | 402.00 | 396.00 | 399.00 | 399.00 | -0.50% | 26,600 |
| May 13, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.75% | 34,300 |
| May 12, 2026 | 393.00 | 403.00 | 393.00 | 398.00 | 398.00 | 1.27% | 56,400 |
| May 11, 2026 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | - | 33,600 |
| May 8, 2026 | 395.00 | 397.00 | 393.00 | 393.00 | 393.00 | -0.51% | 22,700 |
| May 7, 2026 | 393.00 | 395.00 | 392.00 | 395.00 | 395.00 | 1.54% | 21,100 |
| May 1, 2026 | 390.00 | 391.00 | 386.00 | 389.00 | 389.00 | -0.26% | 10,300 |
| Apr 30, 2026 | 388.00 | 390.00 | 385.00 | 390.00 | 390.00 | -0.26% | 33,100 |
| Apr 28, 2026 | 386.00 | 391.00 | 385.00 | 391.00 | 391.00 | 1.03% | 20,400 |
| Apr 27, 2026 | 386.00 | 391.00 | 386.00 | 387.00 | 387.00 | 0.52% | 19,400 |
| 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 |