Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,013.00
-12.00 (-1.17%)
Jun 23, 2026, 3:30 PM JST
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,025.00 | 1,033.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.17% | 17,100 |
| Jun 22, 2026 | 1,058.00 | 1,058.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.12% | 31,500 |
| Jun 19, 2026 | 1,057.00 | 1,073.00 | 1,043.00 | 1,058.00 | 1,058.00 | 0.09% | 22,200 |
| Jun 18, 2026 | 1,050.00 | 1,058.00 | 1,041.00 | 1,057.00 | 1,057.00 | 2.13% | 14,000 |
| Jun 17, 2026 | 1,040.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 22,900 |
| Jun 16, 2026 | 1,069.00 | 1,069.00 | 1,036.00 | 1,044.00 | 1,044.00 | -1.04% | 30,800 |
| Jun 15, 2026 | 1,053.00 | 1,067.00 | 1,041.00 | 1,055.00 | 1,055.00 | 3.13% | 32,800 |
| Jun 12, 2026 | 1,049.00 | 1,051.00 | 1,019.00 | 1,023.00 | 1,023.00 | 0.39% | 32,900 |
| Jun 11, 2026 | 1,033.00 | 1,042.00 | 1,015.00 | 1,019.00 | 1,019.00 | -4.14% | 42,500 |
| Jun 10, 2026 | 1,112.00 | 1,112.00 | 1,047.00 | 1,063.00 | 1,063.00 | -3.80% | 40,500 |
| Jun 9, 2026 | 1,115.00 | 1,134.00 | 1,092.00 | 1,105.00 | 1,105.00 | 0.55% | 25,300 |
| Jun 8, 2026 | 1,126.00 | 1,129.00 | 1,050.00 | 1,099.00 | 1,099.00 | -7.34% | 104,800 |
| Jun 5, 2026 | 1,177.00 | 1,198.00 | 1,167.00 | 1,186.00 | 1,186.00 | 0.34% | 29,800 |
| Jun 4, 2026 | 1,198.00 | 1,198.00 | 1,164.00 | 1,182.00 | 1,182.00 | -0.34% | 30,400 |
| Jun 3, 2026 | 1,181.00 | 1,208.00 | 1,163.00 | 1,186.00 | 1,186.00 | 0.42% | 46,500 |
| Jun 2, 2026 | 1,180.00 | 1,190.00 | 1,143.00 | 1,181.00 | 1,181.00 | -0.17% | 76,000 |
| Jun 1, 2026 | 1,250.00 | 1,274.00 | 1,181.00 | 1,183.00 | 1,183.00 | -3.74% | 110,300 |
| May 29, 2026 | 1,244.00 | 1,351.00 | 1,209.00 | 1,229.00 | 1,229.00 | 0.99% | 325,800 |
| May 28, 2026 | 1,210.00 | 1,250.00 | 1,185.00 | 1,217.00 | 1,217.00 | -1.85% | 112,600 |
| May 27, 2026 | 1,203.00 | 1,383.00 | 1,194.00 | 1,240.00 | 1,240.00 | 1.47% | 537,800 |
| May 26, 2026 | 1,271.00 | 1,280.00 | 1,185.00 | 1,222.00 | 1,222.00 | -4.61% | 146,800 |
| May 25, 2026 | 1,211.00 | 1,356.00 | 1,208.00 | 1,281.00 | 1,281.00 | 4.91% | 327,900 |
| May 22, 2026 | 1,340.00 | 1,340.00 | 1,150.00 | 1,221.00 | 1,221.00 | 11.00% | 539,700 |
| May 21, 2026 | 995.00 | 1,145.00 | 995.00 | 1,100.00 | 1,100.00 | 10.55% | 272,100 |
| May 20, 2026 | 1,007.00 | 1,008.00 | 970.00 | 995.00 | 995.00 | -1.09% | 48,400 |
| May 19, 2026 | 1,023.00 | 1,032.00 | 1,002.00 | 1,006.00 | 1,006.00 | -1.85% | 17,000 |
| May 18, 2026 | 1,053.00 | 1,053.00 | 1,018.00 | 1,025.00 | 1,025.00 | -2.66% | 18,600 |
| May 15, 2026 | 1,056.00 | 1,064.00 | 1,040.00 | 1,053.00 | 1,053.00 | 0.77% | 20,800 |
| May 14, 2026 | 1,066.00 | 1,073.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.97% | 10,400 |
| May 13, 2026 | 1,032.00 | 1,072.00 | 1,031.00 | 1,066.00 | 1,066.00 | 4.20% | 17,100 |
| May 12, 2026 | 1,072.00 | 1,073.00 | 1,020.00 | 1,023.00 | 1,023.00 | -6.83% | 51,700 |
| May 11, 2026 | 1,108.00 | 1,120.00 | 1,080.00 | 1,098.00 | 1,098.00 | 0.73% | 23,800 |
| May 8, 2026 | 1,076.00 | 1,090.00 | 1,066.00 | 1,090.00 | 1,090.00 | 1.11% | 18,300 |
| May 7, 2026 | 1,089.00 | 1,090.00 | 1,071.00 | 1,078.00 | 1,078.00 | 1.79% | 14,700 |
| May 1, 2026 | 1,030.00 | 1,059.00 | 1,020.00 | 1,059.00 | 1,059.00 | 2.82% | 20,100 |
| Apr 30, 2026 | 1,026.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.06% | 11,900 |
| Apr 28, 2026 | 1,039.00 | 1,041.00 | 1,021.00 | 1,041.00 | 1,041.00 | -0.10% | 9,000 |
| Apr 27, 2026 | 1,044.00 | 1,057.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.19% | 42,300 |
| Apr 24, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.58% | 19,200 |
| Apr 23, 2026 | 1,067.00 | 1,070.00 | 1,035.00 | 1,038.00 | 1,038.00 | -2.72% | 29,900 |
| Apr 22, 2026 | 1,075.00 | 1,080.00 | 1,058.00 | 1,067.00 | 1,067.00 | -0.74% | 12,700 |
| Apr 21, 2026 | 1,076.00 | 1,081.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.09% | 9,400 |
| Apr 20, 2026 | 1,094.00 | 1,094.00 | 1,072.00 | 1,074.00 | 1,074.00 | -0.28% | 17,400 |
| Apr 17, 2026 | 1,090.00 | 1,094.00 | 1,066.00 | 1,077.00 | 1,077.00 | -2.45% | 21,500 |
| Apr 16, 2026 | 1,097.00 | 1,105.00 | 1,085.00 | 1,104.00 | 1,104.00 | 1.56% | 23,200 |
| Apr 15, 2026 | 1,115.00 | 1,120.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.09% | 27,500 |
| Apr 14, 2026 | 1,111.00 | 1,117.00 | 1,082.00 | 1,099.00 | 1,099.00 | -0.09% | 32,400 |
| Apr 13, 2026 | 1,078.00 | 1,115.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.42% | 27,100 |
| Apr 10, 2026 | 1,098.00 | 1,104.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.47% | 15,900 |
| Apr 9, 2026 | 1,116.00 | 1,116.00 | 1,087.00 | 1,090.00 | 1,090.00 | -2.15% | 21,600 |