Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,109.00
-18.00 (-1.60%)
At close: Mar 27, 2026
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,103.00 | 1,128.00 | 1,101.00 | 1,109.00 | 1,109.00 | -1.60% | 21,800 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,094.00 | 1,127.00 | 1,127.00 | -1.23% | 57,900 |
| Mar 25, 2026 | 1,169.00 | 1,192.00 | 1,140.00 | 1,141.00 | 1,141.00 | -1.64% | 35,100 |
| Mar 24, 2026 | 1,157.00 | 1,173.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.40% | 32,100 |
| Mar 23, 2026 | 1,190.00 | 1,190.00 | 1,144.00 | 1,144.00 | 1,144.00 | -4.98% | 46,100 |
| Mar 19, 2026 | 1,217.00 | 1,227.00 | 1,201.00 | 1,204.00 | 1,204.00 | -2.59% | 43,900 |
| Mar 18, 2026 | 1,239.00 | 1,257.00 | 1,227.00 | 1,236.00 | 1,236.00 | 1.48% | 32,600 |
| Mar 17, 2026 | 1,240.00 | 1,257.00 | 1,215.00 | 1,218.00 | 1,218.00 | -1.30% | 42,900 |
| Mar 16, 2026 | 1,227.00 | 1,275.00 | 1,219.00 | 1,234.00 | 1,234.00 | 1.31% | 38,300 |
| Mar 13, 2026 | 1,221.00 | 1,243.00 | 1,217.00 | 1,218.00 | 1,218.00 | -2.01% | 31,800 |
| Mar 12, 2026 | 1,246.00 | 1,282.00 | 1,234.00 | 1,243.00 | 1,243.00 | 0.40% | 99,500 |
| Mar 11, 2026 | 1,251.00 | 1,272.00 | 1,224.00 | 1,238.00 | 1,238.00 | 1.39% | 75,400 |
| Mar 10, 2026 | 1,207.00 | 1,266.00 | 1,188.00 | 1,221.00 | 1,221.00 | 1.75% | 85,900 |
| Mar 9, 2026 | 1,134.00 | 1,203.00 | 1,117.00 | 1,200.00 | 1,200.00 | 0.50% | 103,400 |
| Mar 6, 2026 | 1,203.00 | 1,215.00 | 1,172.00 | 1,194.00 | 1,194.00 | -1.24% | 73,000 |
| Mar 5, 2026 | 1,188.00 | 1,209.00 | 1,160.00 | 1,209.00 | 1,209.00 | 7.18% | 111,200 |
| Mar 4, 2026 | 1,150.00 | 1,182.00 | 1,117.00 | 1,128.00 | 1,128.00 | -8.74% | 185,500 |
| Mar 3, 2026 | 1,322.00 | 1,345.00 | 1,210.00 | 1,236.00 | 1,236.00 | -12.34% | 774,900 |
| Mar 2, 2026 | 1,440.00 | 1,747.00 | 1,341.00 | 1,410.00 | 1,410.00 | -2.56% | 1,089,500 |
| Feb 27, 2026 | 1,230.00 | 1,470.00 | 1,152.00 | 1,447.00 | 1,447.00 | 22.32% | 1,517,900 |
| Feb 26, 2026 | 1,165.00 | 1,282.00 | 1,110.00 | 1,183.00 | 1,183.00 | 3.23% | 807,700 |
| Feb 25, 2026 | 997.00 | 1,146.00 | 970.00 | 1,146.00 | 1,146.00 | 15.06% | 534,600 |
| Feb 24, 2026 | 854.00 | 996.00 | 843.00 | 996.00 | 996.00 | 17.73% | 213,100 |
| Feb 20, 2026 | 853.00 | 859.00 | 846.00 | 846.00 | 846.00 | -1.05% | 12,000 |
| Feb 19, 2026 | 867.00 | 867.00 | 854.00 | 855.00 | 855.00 | -0.58% | 10,800 |
| Feb 18, 2026 | 855.00 | 875.00 | 855.00 | 860.00 | 860.00 | 0.12% | 20,900 |
| Feb 17, 2026 | 823.00 | 859.00 | 820.00 | 859.00 | 859.00 | 4.25% | 38,300 |
| Feb 16, 2026 | 826.00 | 827.00 | 819.00 | 824.00 | 824.00 | 0.61% | 10,000 |
| Feb 13, 2026 | 826.00 | 826.00 | 813.00 | 819.00 | 819.00 | -1.09% | 16,200 |
| Feb 12, 2026 | 835.00 | 837.00 | 823.00 | 828.00 | 828.00 | 0.73% | 13,000 |
| Feb 10, 2026 | 827.00 | 827.00 | 814.00 | 822.00 | 822.00 | -0.60% | 12,800 |
| Feb 9, 2026 | 845.00 | 845.00 | 815.00 | 827.00 | 827.00 | -3.84% | 41,100 |
| Feb 6, 2026 | 841.00 | 860.00 | 837.00 | 860.00 | 860.00 | 2.14% | 34,000 |
| Feb 5, 2026 | 835.00 | 844.00 | 830.00 | 842.00 | 842.00 | 2.43% | 28,200 |
| Feb 4, 2026 | 820.00 | 827.00 | 820.00 | 822.00 | 822.00 | 0.24% | 4,000 |
| Feb 3, 2026 | 821.00 | 829.00 | 819.00 | 820.00 | 820.00 | -0.12% | 13,500 |
| Feb 2, 2026 | 820.00 | 826.00 | 813.00 | 821.00 | 821.00 | 0.86% | 10,500 |
| Jan 30, 2026 | 818.00 | 825.00 | 814.00 | 814.00 | 814.00 | -0.73% | 8,400 |
| Jan 29, 2026 | 826.00 | 826.00 | 813.00 | 820.00 | 820.00 | -0.73% | 9,100 |
| Jan 28, 2026 | 829.00 | 831.00 | 825.00 | 826.00 | 826.00 | -0.24% | 8,100 |
| Jan 27, 2026 | 833.00 | 833.00 | 823.00 | 828.00 | 828.00 | -0.24% | 10,800 |
| Jan 26, 2026 | 826.00 | 830.00 | 821.00 | 830.00 | 830.00 | 1.10% | 19,200 |
| Jan 23, 2026 | 821.00 | 825.00 | 820.00 | 821.00 | 821.00 | - | 6,200 |
| Jan 22, 2026 | 817.00 | 824.00 | 815.00 | 821.00 | 821.00 | 0.98% | 7,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 813.00 | 813.00 | -0.37% | 14,100 |
| Jan 20, 2026 | 824.00 | 824.00 | 816.00 | 816.00 | 816.00 | -0.73% | 5,600 |
| Jan 19, 2026 | 825.00 | 825.00 | 817.00 | 822.00 | 822.00 | 0.61% | 12,000 |
| Jan 16, 2026 | 819.00 | 820.00 | 808.00 | 817.00 | 817.00 | -0.12% | 8,800 |
| Jan 15, 2026 | 811.00 | 818.00 | 807.00 | 818.00 | 818.00 | 1.24% | 11,900 |
| Jan 14, 2026 | 807.00 | 808.00 | 805.00 | 808.00 | 808.00 | 0.50% | 10,300 |