Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,193.00
+12.00 (1.02%)
Jun 3, 2026, 11:29 AM JST
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -4.22% | 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 |