Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+65.00 (1.56%)
At close: Nov 10, 2025

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20254,175.004,245.004,170.004,240.004,240.001.56%20,600
Nov 7, 20254,155.004,190.004,150.004,175.004,175.000.97%14,100
Nov 6, 20254,095.004,165.004,065.004,135.004,135.001.35%18,500
Nov 5, 20254,070.004,095.004,035.004,080.004,080.000.25%19,000
Nov 4, 20254,070.004,110.004,050.004,070.004,070.00-23,000
Oct 31, 20254,025.004,070.004,025.004,070.004,070.001.12%24,400
Oct 30, 20253,970.004,055.003,970.004,025.004,025.001.39%29,200
Oct 29, 20254,020.004,030.003,960.003,970.003,970.00-1.24%18,800
Oct 28, 20254,060.004,060.004,015.004,020.004,020.00-1.71%14,800
Oct 27, 20254,015.004,100.004,015.004,090.004,090.002.00%12,500
Oct 24, 20254,120.004,120.004,010.004,010.004,010.00-1.60%14,000
Oct 23, 20254,090.004,140.004,070.004,075.004,075.00-0.37%18,100
Oct 22, 20254,040.004,095.004,035.004,090.004,090.001.24%8,200
Oct 21, 20254,025.004,075.004,025.004,040.004,040.000.37%12,600
Oct 20, 20254,040.004,055.004,015.004,025.004,025.000.12%10,900
Oct 17, 20254,030.004,050.004,015.004,020.004,020.00-0.74%11,500
Oct 16, 20254,075.004,110.004,030.004,050.004,050.00-1.22%16,900
Oct 15, 20254,075.004,100.004,060.004,100.004,100.001.74%12,400
Oct 14, 20253,985.004,080.003,985.004,030.004,030.00-0.49%22,200
Oct 10, 20254,020.004,080.004,010.004,050.004,050.00-0.37%28,500
Oct 9, 20254,050.004,090.004,025.004,065.004,065.000.37%27,500
Oct 8, 20254,160.004,230.004,050.004,050.004,050.00-3.11%29,100
Oct 7, 20254,225.004,240.004,145.004,180.004,180.00-0.59%21,000
Oct 6, 20254,200.004,245.004,165.004,205.004,205.001.69%42,700
Oct 3, 20254,080.004,170.004,080.004,135.004,135.001.22%17,500
Oct 2, 20254,165.004,175.004,085.004,085.004,085.00-0.85%32,500
Oct 1, 20254,115.004,180.004,080.004,120.004,120.00-0.48%32,700
Sep 30, 20254,170.004,240.004,080.004,140.004,140.00-2.36%54,000
Sep 29, 20254,320.004,355.004,080.004,240.004,240.00-0.24%69,900
Sep 26, 20254,180.004,250.004,180.004,250.004,250.002.04%31,700
Sep 25, 20254,115.004,185.004,070.004,165.004,165.002.46%45,400
Sep 24, 20254,100.004,110.004,050.004,065.004,065.000.12%24,100
Sep 22, 20254,105.004,140.004,055.004,060.004,060.00-1.22%19,500
Sep 19, 20254,080.004,155.004,055.004,110.004,110.001.23%32,500
Sep 18, 20254,080.004,080.004,005.004,060.004,060.00-17,300
Sep 17, 20254,105.004,110.004,050.004,060.004,060.00-1.46%17,300
Sep 16, 20254,100.004,140.004,075.004,120.004,120.000.12%16,600
Sep 12, 20254,165.004,180.004,085.004,115.004,115.00-0.12%24,600
Sep 11, 20254,085.004,120.004,065.004,120.004,120.000.37%24,600
Sep 10, 20254,120.004,140.004,080.004,105.004,105.000.37%16,500
Sep 9, 20254,060.004,130.004,055.004,090.004,090.001.74%20,600
Sep 8, 20253,980.004,065.003,980.004,020.004,020.000.63%17,600
Sep 5, 20253,960.004,005.003,930.003,995.003,995.000.88%26,700
Sep 4, 20253,990.003,990.003,925.003,960.003,960.00-1.37%14,700
Sep 3, 20254,070.004,070.003,980.004,015.004,015.00-1.35%30,500
Sep 2, 20254,110.004,145.004,050.004,070.004,070.000.37%44,500
Sep 1, 20253,955.004,080.003,950.004,055.004,055.002.53%39,300
Aug 29, 20253,900.003,960.003,890.003,955.003,955.001.41%24,700
Aug 28, 20253,845.003,910.003,845.003,900.003,900.001.83%27,700
Aug 27, 20253,805.003,835.003,780.003,830.003,830.000.66%15,400