Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,098.00
+8.00 (0.73%)
May 11, 2026, 3:30 PM JST
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,103.00 | 1,141.00 | 1,087.00 | 1,114.00 | 1,114.00 | 3.44% | 46,500 |
| Apr 7, 2026 | 1,084.00 | 1,107.00 | 1,056.00 | 1,077.00 | 1,077.00 | -0.65% | 27,100 |
| Apr 6, 2026 | 1,065.00 | 1,097.00 | 1,065.00 | 1,084.00 | 1,084.00 | 1.78% | 19,400 |
| Apr 3, 2026 | 1,059.00 | 1,085.00 | 1,056.00 | 1,065.00 | 1,065.00 | 1.43% | 24,100 |
| Apr 2, 2026 | 1,059.00 | 1,078.00 | 1,039.00 | 1,050.00 | 1,050.00 | -0.47% | 28,800 |
| Apr 1, 2026 | 1,063.00 | 1,077.00 | 1,051.00 | 1,055.00 | 1,055.00 | 1.15% | 33,500 |
| Mar 31, 2026 | 1,042.00 | 1,069.00 | 1,037.00 | 1,043.00 | 1,043.00 | - | 12,700 |
| Mar 30, 2026 | 1,059.00 | 1,062.00 | 1,031.00 | 1,043.00 | 1,043.00 | -5.95% | 34,000 |
| Mar 27, 2026 | 1,103.00 | 1,128.00 | 1,101.00 | 1,109.00 | 1,089.00 | -1.60% | 21,800 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,094.00 | 1,127.00 | 1,106.68 | -1.23% | 57,900 |
| Mar 25, 2026 | 1,169.00 | 1,192.00 | 1,140.00 | 1,141.00 | 1,120.42 | -1.64% | 35,100 |
| Mar 24, 2026 | 1,157.00 | 1,173.00 | 1,140.00 | 1,160.00 | 1,139.08 | 1.40% | 32,100 |
| Mar 23, 2026 | 1,190.00 | 1,190.00 | 1,144.00 | 1,144.00 | 1,123.37 | -4.98% | 46,100 |
| Mar 19, 2026 | 1,217.00 | 1,227.00 | 1,201.00 | 1,204.00 | 1,182.29 | -2.59% | 43,900 |
| Mar 18, 2026 | 1,239.00 | 1,257.00 | 1,227.00 | 1,236.00 | 1,213.71 | 1.48% | 32,600 |
| Mar 17, 2026 | 1,240.00 | 1,257.00 | 1,215.00 | 1,218.00 | 1,196.03 | -1.30% | 42,900 |
| Mar 16, 2026 | 1,227.00 | 1,275.00 | 1,219.00 | 1,234.00 | 1,211.75 | 1.31% | 38,300 |
| Mar 13, 2026 | 1,221.00 | 1,243.00 | 1,217.00 | 1,218.00 | 1,196.03 | -2.01% | 31,800 |
| Mar 12, 2026 | 1,246.00 | 1,282.00 | 1,234.00 | 1,243.00 | 1,220.58 | 0.40% | 99,500 |
| Mar 11, 2026 | 1,251.00 | 1,272.00 | 1,224.00 | 1,238.00 | 1,215.67 | 1.39% | 75,400 |
| Mar 10, 2026 | 1,207.00 | 1,266.00 | 1,188.00 | 1,221.00 | 1,198.98 | 1.75% | 85,900 |
| Mar 9, 2026 | 1,134.00 | 1,203.00 | 1,117.00 | 1,200.00 | 1,178.36 | 0.50% | 103,400 |
| Mar 6, 2026 | 1,203.00 | 1,215.00 | 1,172.00 | 1,194.00 | 1,172.47 | -1.24% | 73,000 |
| Mar 5, 2026 | 1,188.00 | 1,209.00 | 1,160.00 | 1,209.00 | 1,187.20 | 7.18% | 111,200 |
| Mar 4, 2026 | 1,150.00 | 1,182.00 | 1,117.00 | 1,128.00 | 1,107.66 | -8.74% | 185,500 |
| Mar 3, 2026 | 1,322.00 | 1,345.00 | 1,210.00 | 1,236.00 | 1,213.71 | -12.34% | 774,900 |
| Mar 2, 2026 | 1,440.00 | 1,747.00 | 1,341.00 | 1,410.00 | 1,384.57 | -2.56% | 1,089,500 |
| Feb 27, 2026 | 1,230.00 | 1,470.00 | 1,152.00 | 1,447.00 | 1,420.90 | 22.32% | 1,517,900 |
| Feb 26, 2026 | 1,165.00 | 1,282.00 | 1,110.00 | 1,183.00 | 1,161.67 | 3.23% | 807,700 |
| Feb 25, 2026 | 997.00 | 1,146.00 | 970.00 | 1,146.00 | 1,125.33 | 15.06% | 534,600 |
| Feb 24, 2026 | 854.00 | 996.00 | 843.00 | 996.00 | 978.04 | 17.73% | 213,100 |