Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,200.00
+6.00 (0.50%)
At close: Mar 9, 2026
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 809.00 | 810.00 | 804.00 | 804.00 | 804.00 | 0.25% | 7,600 |
| Jan 9, 2026 | 797.00 | 810.00 | 797.00 | 802.00 | 802.00 | 0.63% | 14,600 |
| Jan 8, 2026 | 799.00 | 799.00 | 796.00 | 797.00 | 797.00 | -0.25% | 5,000 |
| Jan 7, 2026 | 794.00 | 800.00 | 794.00 | 799.00 | 799.00 | 0.13% | 6,000 |
| Jan 6, 2026 | 794.00 | 798.00 | 793.00 | 798.00 | 798.00 | 0.76% | 6,300 |
| Jan 5, 2026 | 790.00 | 794.00 | 788.00 | 792.00 | 792.00 | 0.64% | 14,900 |
| Dec 30, 2025 | 789.00 | 789.00 | 784.00 | 787.00 | 787.00 | 0.25% | 3,400 |
| Dec 29, 2025 | 796.00 | 796.00 | 784.00 | 785.00 | 785.00 | -1.38% | 12,500 |
| Dec 26, 2025 | 799.00 | 799.00 | 795.00 | 796.00 | 796.00 | 0.13% | 6,600 |
| Dec 25, 2025 | 795.00 | 796.00 | 792.00 | 795.00 | 795.00 | - | 7,300 |
| Dec 24, 2025 | 797.00 | 799.00 | 793.00 | 795.00 | 795.00 | -0.50% | 4,800 |
| Dec 23, 2025 | 801.00 | 802.00 | 796.00 | 799.00 | 799.00 | 0.76% | 11,800 |
| Dec 22, 2025 | 792.00 | 797.00 | 788.00 | 793.00 | 793.00 | 1.15% | 11,800 |