Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,131.00
-4.00 (-0.35%)
Aug 26, 2026, 9:20 AM JST
Takano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,137.00 | 1,146.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.70% | 5,800 |
| Aug 24, 2026 | 1,148.00 | 1,152.00 | 1,120.00 | 1,143.00 | 1,143.00 | 0.18% | 30,800 |
| Aug 21, 2026 | 1,143.00 | 1,149.00 | 1,130.00 | 1,141.00 | 1,141.00 | -0.26% | 3,200 |
| Aug 20, 2026 | 1,126.00 | 1,148.00 | 1,112.00 | 1,144.00 | 1,144.00 | 2.51% | 12,100 |
| Aug 19, 2026 | 1,138.00 | 1,138.00 | 1,106.00 | 1,116.00 | 1,116.00 | -2.11% | 14,400 |
| Aug 18, 2026 | 1,161.00 | 1,161.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.04% | 10,700 |
| Aug 17, 2026 | 1,155.00 | 1,165.00 | 1,145.00 | 1,152.00 | 1,152.00 | 0.09% | 8,900 |
| Aug 14, 2026 | 1,130.00 | 1,152.00 | 1,124.00 | 1,151.00 | 1,151.00 | 2.22% | 13,300 |
| Aug 13, 2026 | 1,120.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.81% | 14,400 |
| Aug 12, 2026 | 1,075.00 | 1,119.00 | 1,075.00 | 1,117.00 | 1,117.00 | 4.39% | 20,700 |
| Aug 10, 2026 | 1,069.00 | 1,091.00 | 1,069.00 | 1,070.00 | 1,070.00 | 0.09% | 12,500 |
| Aug 7, 2026 | 1,083.00 | 1,084.00 | 1,068.00 | 1,069.00 | 1,069.00 | -2.11% | 15,800 |
| Aug 6, 2026 | 1,081.00 | 1,093.00 | 1,080.00 | 1,092.00 | 1,092.00 | 1.02% | 7,100 |
| Aug 5, 2026 | 1,071.00 | 1,087.00 | 1,065.00 | 1,081.00 | 1,081.00 | 0.93% | 6,900 |
| Aug 4, 2026 | 1,063.00 | 1,077.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.09% | 7,600 |
| Aug 3, 2026 | 1,079.00 | 1,081.00 | 1,040.00 | 1,070.00 | 1,070.00 | -0.19% | 25,600 |
| Jul 31, 2026 | 1,092.00 | 1,117.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.47% | 46,700 |
| Jul 30, 2026 | 1,076.00 | 1,099.00 | 1,070.00 | 1,088.00 | 1,088.00 | 0.93% | 8,000 |
| Jul 29, 2026 | 1,086.00 | 1,092.00 | 1,064.00 | 1,078.00 | 1,078.00 | -0.65% | 15,600 |
| Jul 28, 2026 | 1,089.00 | 1,089.00 | 1,063.00 | 1,085.00 | 1,085.00 | -0.64% | 15,400 |
| Jul 27, 2026 | 1,110.00 | 1,110.00 | 1,079.00 | 1,092.00 | 1,092.00 | 1.11% | 12,300 |
| Jul 24, 2026 | 1,077.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | -0.28% | 10,300 |
| Jul 23, 2026 | 1,072.00 | 1,086.00 | 1,072.00 | 1,083.00 | 1,083.00 | 0.56% | 7,500 |
| Jul 22, 2026 | 1,103.00 | 1,103.00 | 1,077.00 | 1,077.00 | 1,077.00 | -2.00% | 25,100 |
| Jul 21, 2026 | 1,114.00 | 1,114.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.45% | 23,700 |
| Jul 17, 2026 | 1,135.00 | 1,135.00 | 1,055.00 | 1,104.00 | 1,104.00 | -3.92% | 64,000 |
| Jul 16, 2026 | 1,166.00 | 1,166.00 | 1,133.00 | 1,149.00 | 1,149.00 | -0.26% | 20,000 |
| Jul 15, 2026 | 1,142.00 | 1,160.00 | 1,133.00 | 1,152.00 | 1,152.00 | 1.77% | 8,500 |
| Jul 14, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,132.00 | 1,132.00 | -0.26% | 20,400 |
| Jul 13, 2026 | 1,174.00 | 1,174.00 | 1,095.00 | 1,135.00 | 1,135.00 | -2.49% | 44,800 |
| Jul 10, 2026 | 1,141.00 | 1,181.00 | 1,141.00 | 1,164.00 | 1,164.00 | 2.28% | 28,100 |
| Jul 9, 2026 | 1,116.00 | 1,143.00 | 1,113.00 | 1,138.00 | 1,138.00 | 3.08% | 19,500 |
| Jul 8, 2026 | 1,126.00 | 1,126.00 | 1,095.00 | 1,104.00 | 1,104.00 | -2.04% | 23,300 |
| Jul 7, 2026 | 1,134.00 | 1,147.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.35% | 25,200 |
| Jul 6, 2026 | 1,133.00 | 1,147.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.35% | 23,500 |
| Jul 3, 2026 | 1,110.00 | 1,130.00 | 1,098.00 | 1,127.00 | 1,127.00 | 1.08% | 19,300 |
| Jul 2, 2026 | 1,114.00 | 1,124.00 | 1,095.00 | 1,115.00 | 1,115.00 | 0.54% | 17,600 |
| Jul 1, 2026 | 1,076.00 | 1,115.00 | 1,061.00 | 1,109.00 | 1,109.00 | 3.07% | 28,000 |
| Jun 30, 2026 | 1,079.00 | 1,079.00 | 1,058.00 | 1,076.00 | 1,076.00 | 0.28% | 16,300 |
| Jun 29, 2026 | 1,058.00 | 1,073.00 | 1,052.00 | 1,073.00 | 1,073.00 | 1.51% | 19,200 |
| Jun 26, 2026 | 1,060.00 | 1,060.00 | 1,035.00 | 1,057.00 | 1,057.00 | -0.19% | 17,200 |
| Jun 25, 2026 | 1,034.00 | 1,068.00 | 1,020.00 | 1,059.00 | 1,059.00 | 4.23% | 24,400 |
| Jun 24, 2026 | 1,022.00 | 1,028.00 | 999.00 | 1,016.00 | 1,016.00 | 0.30% | 35,300 |
| 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 |