Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,350.00
-45.00 (-1.02%)
Jan 23, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,385.004,425.004,355.004,395.004,395.000.23%37,300
Jan 21, 20264,400.004,435.004,365.004,385.004,385.00-1.02%24,800
Jan 20, 20264,435.004,485.004,425.004,430.004,430.00-1.45%18,200
Jan 19, 20264,535.004,575.004,480.004,495.004,495.00-0.88%30,900
Jan 16, 20264,415.004,560.004,325.004,535.004,535.002.49%60,300
Jan 15, 20264,450.004,485.004,420.004,425.004,425.00-0.90%23,900
Jan 14, 20264,535.004,555.004,460.004,465.004,465.00-1.76%31,500
Jan 13, 20264,620.004,625.004,530.004,545.004,545.00-1.20%29,100
Jan 9, 20264,580.004,625.004,570.004,600.004,600.001.32%24,100
Jan 8, 20264,660.004,680.004,510.004,540.004,540.00-3.20%38,400
Jan 7, 20264,725.004,775.004,690.004,690.004,690.00-1.16%23,300
Jan 6, 20264,730.004,790.004,700.004,745.004,745.001.39%32,500
Jan 5, 20264,715.004,765.004,660.004,680.004,680.00-0.64%23,800
Dec 30, 20254,780.004,795.004,665.004,710.004,710.00-0.63%27,000
Dec 29, 20254,580.004,740.004,565.004,740.004,740.004.06%52,100
Dec 26, 20254,520.004,585.004,495.004,555.004,555.001.56%27,700
Dec 25, 20254,615.004,635.004,445.004,485.004,485.00-2.18%41,600
Dec 24, 20254,625.004,650.004,580.004,585.004,585.00-0.86%25,600
Dec 23, 20254,495.004,630.004,495.004,625.004,625.002.89%38,400
Dec 22, 20254,590.004,590.004,490.004,495.004,495.00-2.07%22,200
Dec 19, 20254,570.004,620.004,565.004,590.004,590.00-12,800
Dec 18, 20254,580.004,625.004,550.004,590.004,590.000.22%22,000
Dec 17, 20254,600.004,610.004,550.004,580.004,580.00-0.54%20,200
Dec 16, 20254,625.004,625.004,560.004,605.004,605.00-22,300
Dec 15, 20254,550.004,625.004,550.004,605.004,605.000.77%21,000
Dec 12, 20254,600.004,605.004,560.004,570.004,570.001.33%23,700
Dec 11, 20254,580.004,610.004,505.004,510.004,510.00-1.31%20,700
Dec 10, 20254,495.004,600.004,485.004,570.004,570.001.67%20,400
Dec 9, 20254,455.004,545.004,445.004,495.004,495.000.78%33,100
Dec 8, 20254,385.004,600.004,385.004,460.004,460.001.02%41,500
Dec 5, 20254,405.004,430.004,365.004,415.004,415.000.23%13,800
Dec 4, 20254,355.004,410.004,355.004,405.004,405.000.92%15,600
Dec 3, 20254,395.004,440.004,325.004,365.004,365.00-1.47%23,800
Dec 2, 20254,450.004,450.004,335.004,430.004,430.000.11%20,600
Dec 1, 20254,440.004,465.004,400.004,425.004,425.00-0.34%23,700
Nov 28, 20254,425.004,450.004,390.004,440.004,440.000.23%20,700
Nov 27, 20254,610.004,620.004,410.004,430.004,430.00-5.54%45,600
Nov 26, 20254,635.004,700.004,600.004,690.004,630.132.63%46,000
Nov 25, 20254,555.004,620.004,505.004,570.004,511.660.11%38,000
Nov 21, 20254,385.004,600.004,385.004,565.004,506.724.10%39,600
Nov 20, 20254,370.004,430.004,340.004,385.004,329.020.34%18,400
Nov 19, 20254,315.004,395.004,300.004,370.004,314.211.16%20,600
Nov 18, 20254,395.004,410.004,310.004,320.004,264.85-1.82%48,800
Nov 17, 20254,450.004,450.004,360.004,400.004,343.83-0.90%13,600
Nov 14, 20254,450.004,475.004,415.004,440.004,383.32-0.11%16,800
Nov 13, 20254,440.004,480.004,430.004,445.004,388.26-0.34%18,300
Nov 12, 20254,325.004,475.004,325.004,460.004,403.063.12%25,700
Nov 11, 20254,245.004,340.004,190.004,325.004,269.792.00%32,700
Nov 10, 20254,175.004,245.004,170.004,240.004,185.871.56%20,600
Nov 7, 20254,155.004,190.004,150.004,175.004,121.700.97%14,100