Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,071.00
+1.00 (0.09%)
Aug 4, 2026, 3:30 PM JST
Takano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,063.00 | 1,070.00 | 1,063.00 | 1,070.00 | - | - | 26,100 |
| 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 |
| 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 |