Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
+45.00 (1.20%)
Mar 26, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,765.003,845.003,765.003,795.00-0.80%16,400
Mar 25, 20263,840.003,875.003,665.003,765.003,765.00-0.13%68,500
Mar 24, 20263,820.003,820.003,730.003,770.003,770.001.89%14,700
Mar 23, 20263,785.003,785.003,675.003,700.003,700.00-3.39%25,600
Mar 19, 20263,900.003,905.003,830.003,830.003,830.00-3.53%18,600
Mar 18, 20263,970.003,970.003,920.003,970.003,970.000.63%18,500
Mar 17, 20263,905.003,955.003,905.003,945.003,945.001.28%13,200
Mar 16, 20263,865.003,920.003,865.003,895.003,895.00-0.13%17,900
Mar 13, 20263,845.003,920.003,830.003,900.003,900.00-0.13%20,200
Mar 12, 20263,985.003,985.003,870.003,905.003,905.00-2.01%24,600
Mar 11, 20263,995.004,030.003,985.003,985.003,985.00-11,100
Mar 10, 20264,015.004,060.003,960.003,985.003,985.001.01%29,400
Mar 9, 20263,885.003,985.003,885.003,945.003,945.00-3.07%30,800
Mar 6, 20263,995.004,075.003,995.004,070.004,070.000.25%20,300
Mar 5, 20264,100.004,100.004,030.004,060.004,060.002.53%27,900
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