Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 824.00
+5.00 (0.61%)
At close: Feb 16, 2026
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 793.00 | 794.00 | 784.00 | 784.00 | 784.00 | -1.51% | 9,200 |
| Dec 18, 2025 | 800.00 | 802.00 | 792.00 | 796.00 | 796.00 | -0.50% | 12,700 |
| Dec 17, 2025 | 790.00 | 812.00 | 780.00 | 800.00 | 800.00 | 2.17% | 19,200 |
| Dec 16, 2025 | 779.00 | 805.00 | 779.00 | 783.00 | 783.00 | 0.51% | 49,500 |
| Dec 15, 2025 | 780.00 | 780.00 | 774.00 | 779.00 | 779.00 | 0.26% | 12,300 |
| Dec 12, 2025 | 772.00 | 777.00 | 770.00 | 777.00 | 777.00 | 0.52% | 9,400 |
| Dec 11, 2025 | 773.00 | 774.00 | 771.00 | 773.00 | 773.00 | 0.13% | 6,000 |
| Dec 10, 2025 | 768.00 | 772.00 | 766.00 | 772.00 | 772.00 | 0.52% | 3,900 |
| Dec 9, 2025 | 768.00 | 773.00 | 768.00 | 768.00 | 768.00 | 0.13% | 5,800 |
| Dec 8, 2025 | 769.00 | 771.00 | 764.00 | 767.00 | 767.00 | -0.26% | 5,800 |
| Dec 5, 2025 | 769.00 | 772.00 | 766.00 | 769.00 | 769.00 | 0.39% | 6,000 |
| Dec 4, 2025 | 767.00 | 772.00 | 766.00 | 766.00 | 766.00 | -0.13% | 8,000 |
| Dec 3, 2025 | 765.00 | 767.00 | 763.00 | 767.00 | 767.00 | 0.39% | 7,200 |
| Dec 2, 2025 | 763.00 | 767.00 | 760.00 | 764.00 | 764.00 | 0.53% | 9,000 |