Takano Co.,Ltd. (TYO:7885)
Japan · Delayed Price · Currency is JPY 1,046.00
+14.00 (1.36%)
Oct 28, 2026, 3:30 PM JST
Takano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,032.00 | 1,046.00 | 1,029.00 | 1,046.00 | 1,046.00 | 1.36% | 5,100 |
| Oct 27, 2026 | 1,034.00 | 1,034.00 | 1,021.00 | 1,032.00 | 1,032.00 | 0.58% | 2,600 |
| Oct 26, 2026 | 1,023.00 | 1,029.00 | 1,012.00 | 1,026.00 | 1,026.00 | 0.29% | 4,500 |
| Oct 23, 2026 | 1,018.00 | 1,023.00 | 1,012.00 | 1,023.00 | 1,023.00 | 0.20% | 5,700 |
| Oct 22, 2026 | 1,031.00 | 1,033.00 | 1,019.00 | 1,021.00 | 1,021.00 | -1.16% | 3,800 |
| Oct 21, 2026 | 1,020.00 | 1,033.00 | 1,018.00 | 1,033.00 | 1,033.00 | 1.87% | 4,100 |
| Oct 20, 2026 | 1,037.00 | 1,037.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.84% | 6,700 |
| Oct 19, 2026 | 1,036.00 | 1,041.00 | 1,029.00 | 1,033.00 | 1,033.00 | -1.34% | 5,600 |
| Oct 16, 2026 | 1,024.00 | 1,049.00 | 1,024.00 | 1,047.00 | 1,047.00 | 2.35% | 5,600 |
| Oct 15, 2026 | 1,040.00 | 1,046.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.76% | 13,400 |
| Oct 14, 2026 | 1,066.00 | 1,066.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.75% | 5,100 |
| Oct 13, 2026 | 1,038.00 | 1,067.00 | 1,038.00 | 1,060.00 | 1,060.00 | 1.92% | 10,300 |
| Oct 9, 2026 | 1,044.00 | 1,058.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.38% | 11,000 |
| Oct 8, 2026 | 1,064.00 | 1,064.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.69% | 16,100 |
| Oct 7, 2026 | 1,061.00 | 1,070.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.19% | 3,700 |
| Oct 6, 2026 | 1,066.00 | 1,075.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.28% | 14,100 |
| Oct 5, 2026 | 1,058.00 | 1,067.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 15,000 |
| Oct 2, 2026 | 1,054.00 | 1,073.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 7,900 |
| Oct 1, 2026 | 1,074.00 | 1,074.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.94% | 7,800 |
| Sep 30, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 12,200 |
| Sep 29, 2026 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | -2.80% | 33,400 |
| Sep 28, 2026 | 1,154.00 | 1,157.00 | 1,093.00 | 1,106.00 | 1,106.00 | -3.57% | 55,700 |
| Sep 25, 2026 | 1,147.00 | 1,154.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.44% | 14,000 |
| Sep 24, 2026 | 1,152.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.35% | 9,500 |
| Sep 18, 2026 | 1,135.00 | 1,142.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.35% | 8,200 |
| Sep 17, 2026 | 1,144.00 | 1,157.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.87% | 9,400 |
| Sep 16, 2026 | 1,144.00 | 1,157.00 | 1,136.00 | 1,144.00 | 1,144.00 | - | 9,700 |
| Sep 15, 2026 | 1,131.00 | 1,145.00 | 1,131.00 | 1,144.00 | 1,144.00 | 0.35% | 13,300 |
| Sep 14, 2026 | 1,127.00 | 1,140.00 | 1,123.00 | 1,140.00 | 1,140.00 | 1.33% | 9,700 |
| Sep 11, 2026 | 1,125.00 | 1,131.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.27% | 13,600 |
| Sep 10, 2026 | 1,138.00 | 1,140.00 | 1,126.00 | 1,128.00 | 1,128.00 | -0.88% | 7,800 |
| Sep 9, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,138.00 | 1,138.00 | -0.35% | 8,300 |
| Sep 8, 2026 | 1,141.00 | 1,142.00 | 1,132.00 | 1,142.00 | 1,142.00 | 0.44% | 3,600 |
| Sep 7, 2026 | 1,134.00 | 1,147.00 | 1,126.00 | 1,137.00 | 1,137.00 | 1.34% | 11,400 |
| Sep 4, 2026 | 1,138.00 | 1,139.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.97% | 12,500 |
| Sep 3, 2026 | 1,133.00 | 1,144.00 | 1,128.00 | 1,133.00 | 1,133.00 | - | 5,000 |
| Sep 2, 2026 | 1,131.00 | 1,137.00 | 1,127.00 | 1,133.00 | 1,133.00 | -0.61% | 6,900 |
| Sep 1, 2026 | 1,144.00 | 1,157.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 16,400 |
| Aug 31, 2026 | 1,128.00 | 1,155.00 | 1,128.00 | 1,145.00 | 1,145.00 | 1.42% | 10,000 |
| Aug 28, 2026 | 1,128.00 | 1,137.00 | 1,128.00 | 1,129.00 | 1,129.00 | 0.09% | 6,500 |
| Aug 27, 2026 | 1,130.00 | 1,137.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.44% | 8,000 |
| Aug 26, 2026 | 1,135.00 | 1,136.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.18% | 6,800 |
| 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 |