Takasho Co.,Ltd. (TYO:7590)
Japan · Delayed Price · Currency is JPY 390.00
-3.00 (-0.76%)
Jul 17, 2026, 3:30 PM JST
Takasho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 390.00 | 395.00 | 389.00 | 390.00 | 390.00 | -0.76% | 60,700 |
| Jul 16, 2026 | 390.00 | 396.00 | 390.00 | 393.00 | 393.00 | -1.75% | 68,600 |
| Jul 15, 2026 | 391.00 | 400.00 | 391.00 | 400.00 | 400.00 | 1.52% | 74,200 |
| Jul 14, 2026 | 398.00 | 398.00 | 393.00 | 394.00 | 394.00 | -0.76% | 86,200 |
| Jul 13, 2026 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.50% | 38,300 |
| Jul 10, 2026 | 400.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.25% | 40,200 |
| Jul 9, 2026 | 404.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.99% | 23,800 |
| Jul 8, 2026 | 405.00 | 408.00 | 404.00 | 404.00 | 404.00 | -0.25% | 19,000 |
| Jul 7, 2026 | 404.00 | 408.00 | 403.00 | 405.00 | 405.00 | - | 37,600 |
| Jul 6, 2026 | 402.00 | 408.00 | 401.00 | 405.00 | 405.00 | 1.00% | 51,300 |
| Jul 3, 2026 | 400.00 | 403.00 | 400.00 | 401.00 | 401.00 | 0.25% | 19,100 |
| Jul 2, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.25% | 14,600 |
| Jul 1, 2026 | 397.00 | 401.00 | 397.00 | 401.00 | 401.00 | 1.01% | 18,000 |
| Jun 30, 2026 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -1.24% | 24,200 |
| Jun 29, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 402.00 | 0.25% | 52,500 |
| Jun 26, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.50% | 69,000 |
| Jun 25, 2026 | 399.00 | 399.00 | 393.00 | 399.00 | 399.00 | 1.01% | 17,900 |
| Jun 24, 2026 | 396.00 | 399.00 | 393.00 | 395.00 | 395.00 | 0.77% | 15,700 |
| Jun 23, 2026 | 396.00 | 399.00 | 392.00 | 392.00 | 392.00 | -1.01% | 20,100 |
| Jun 22, 2026 | 393.00 | 400.00 | 392.00 | 396.00 | 396.00 | -1.00% | 33,300 |
| Jun 19, 2026 | 398.00 | 400.00 | 397.00 | 400.00 | 400.00 | - | 24,700 |
| Jun 18, 2026 | 402.00 | 403.00 | 398.00 | 400.00 | 400.00 | -0.50% | 27,300 |
| Jun 17, 2026 | 393.00 | 402.00 | 392.00 | 402.00 | 402.00 | 1.52% | 27,600 |
| Jun 16, 2026 | 389.00 | 399.00 | 389.00 | 396.00 | 396.00 | 1.28% | 14,500 |
| Jun 15, 2026 | 395.00 | 399.00 | 389.00 | 391.00 | 391.00 | -1.01% | 29,500 |
| Jun 12, 2026 | 399.00 | 399.00 | 394.00 | 395.00 | 395.00 | -0.75% | 24,300 |
| Jun 11, 2026 | 391.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.79% | 12,700 |
| Jun 10, 2026 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | -2.25% | 18,100 |
| Jun 9, 2026 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 0.25% | 14,300 |
| Jun 8, 2026 | 398.00 | 399.00 | 391.00 | 399.00 | 399.00 | - | 21,600 |
| 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% | 28,000 |
| 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 |