Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,060.00
+100.00 (2.53%)
Mar 5, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,100.004,100.004,030.004,050.00-2.27%17,400
Mar 4, 20264,045.004,075.003,900.003,960.003,960.00-3.06%30,300
Mar 3, 20264,105.004,170.004,055.004,085.004,085.00-1.92%41,100
Mar 2, 20264,280.004,300.004,150.004,165.004,165.00-3.59%34,600
Feb 27, 20264,150.004,350.004,150.004,320.004,320.003.10%57,600
Feb 26, 20264,130.004,300.004,130.004,190.004,190.001.09%60,100
Feb 25, 20264,020.004,180.003,960.004,145.004,145.004.67%90,100
Feb 24, 20263,975.003,980.003,940.003,960.003,960.000.25%19,300
Feb 20, 20263,905.003,980.003,900.003,950.003,950.000.64%26,200
Feb 19, 20263,930.003,945.003,900.003,925.003,925.00-0.63%29,600
Feb 18, 20263,990.004,005.003,930.003,950.003,950.00-1.00%24,000
Feb 17, 20264,040.004,040.003,980.003,990.003,990.00-1.24%28,600
Feb 16, 20264,015.004,085.004,000.004,040.004,040.00-1.10%25,000
Feb 13, 20264,200.004,225.004,020.004,085.004,085.00-3.88%33,900
Feb 12, 20264,320.004,320.004,235.004,250.004,250.00-1.62%31,100
Feb 10, 20264,345.004,345.004,280.004,320.004,320.000.47%23,200
Feb 9, 20264,300.004,395.004,260.004,300.004,300.000.94%30,600
Feb 6, 20264,265.004,270.004,225.004,260.004,260.000.24%23,000
Feb 5, 20264,250.004,310.004,220.004,250.004,250.001.43%48,000
Feb 4, 20264,170.004,240.004,155.004,190.004,190.00-0.48%34,400
Feb 3, 20264,220.004,285.004,190.004,210.004,210.000.12%39,000
Feb 2, 20264,295.004,330.004,175.004,205.004,205.00-0.83%37,200
Jan 30, 20264,160.004,270.004,155.004,240.004,240.001.31%38,200
Jan 29, 20264,170.004,215.004,135.004,185.004,185.000.48%115,100
Jan 28, 20264,210.004,215.004,130.004,165.004,165.00-2.12%29,100
Jan 27, 20264,270.004,275.004,215.004,255.004,255.00-0.35%25,100
Jan 26, 20264,315.004,335.004,260.004,270.004,270.00-1.84%29,100
Jan 23, 20264,430.004,430.004,345.004,350.004,350.00-1.02%22,100
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