Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
+40.00 (0.95%)
Oct 16, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,260.004,305.004,225.004,245.004,245.000.95%23,100
Oct 15, 20264,210.004,245.004,185.004,205.004,205.00-0.59%19,300
Oct 14, 20264,250.004,255.004,190.004,230.004,230.00-0.24%18,400
Oct 13, 20264,270.004,300.004,240.004,240.004,240.000.12%18,300
Oct 9, 20264,195.004,270.004,195.004,235.004,235.001.19%22,700
Oct 8, 20264,150.004,195.004,080.004,185.004,185.000.24%21,400
Oct 7, 20264,135.004,185.004,120.004,175.004,175.000.48%12,500
Oct 6, 20264,090.004,155.004,075.004,155.004,155.001.09%20,100
Oct 5, 20264,115.004,150.004,050.004,110.004,110.000.49%29,500
Oct 2, 20264,080.004,130.004,060.004,090.004,090.000.99%38,800
Oct 1, 20264,100.004,105.004,025.004,050.004,050.00-2.29%38,600
Sep 30, 20264,250.004,250.004,075.004,145.004,145.00-1.89%59,200
Sep 29, 20264,070.004,330.004,025.004,225.004,225.003.30%101,800
Sep 28, 20264,160.004,165.004,090.004,090.004,090.00-1.09%24,700
Sep 25, 20264,130.004,140.004,075.004,135.004,135.000.85%25,900
Sep 24, 20264,150.004,165.004,100.004,100.004,100.00-1.56%22,700
Sep 18, 20264,175.004,175.004,140.004,165.004,165.00-0.24%16,900
Sep 17, 20264,140.004,180.004,140.004,175.004,175.000.97%10,200
Sep 16, 20264,115.004,145.004,110.004,135.004,135.00-8,000
Sep 15, 20264,090.004,160.004,090.004,135.004,135.000.24%10,200
Sep 14, 20264,055.004,125.004,045.004,125.004,125.002.36%20,400
Sep 11, 20263,990.004,065.003,960.004,030.004,030.000.12%27,200
Sep 10, 20264,010.004,035.004,000.004,025.004,025.000.37%13,100
Sep 9, 20264,045.004,065.003,990.004,010.004,010.00-0.99%18,600
Sep 8, 20264,090.004,090.004,035.004,050.004,050.00-0.98%18,100
Sep 7, 20264,140.004,155.004,090.004,090.004,090.00-1.68%19,700
Sep 4, 20264,175.004,180.004,120.004,160.004,160.000.24%23,700
Sep 3, 20264,165.004,190.004,140.004,150.004,150.00-0.36%20,900
Sep 2, 20264,250.004,265.004,165.004,165.004,165.00-3.14%22,900
Sep 1, 20264,335.004,385.004,290.004,300.004,300.00-0.81%18,500
Aug 31, 20264,400.004,400.004,335.004,335.004,335.00-1.37%17,000
Aug 28, 20264,330.004,425.004,300.004,395.004,395.001.97%26,400
Aug 27, 20264,360.004,370.004,290.004,310.004,310.00-1.15%21,900
Aug 26, 20264,350.004,395.004,340.004,360.004,360.00-21,200
Aug 25, 20264,335.004,415.004,335.004,360.004,360.000.81%25,900
Aug 24, 20264,260.004,340.004,260.004,325.004,325.001.17%18,000
Aug 21, 20264,180.004,295.004,180.004,275.004,275.001.79%18,200
Aug 20, 20264,160.004,235.004,160.004,200.004,200.000.96%21,000
Aug 19, 20264,245.004,270.004,160.004,160.004,160.00-2.35%20,800
Aug 18, 20264,285.004,315.004,250.004,260.004,260.001.07%46,100
Aug 17, 20264,245.004,315.004,210.004,215.004,215.00-1.40%29,700
Aug 14, 20264,170.004,295.004,170.004,275.004,275.001.91%13,500
Aug 13, 20264,140.004,205.004,100.004,195.004,195.001.33%16,200
Aug 12, 20264,200.004,220.004,140.004,140.004,140.00-0.96%27,400
Aug 10, 20264,255.004,300.004,165.004,180.004,180.00-0.95%30,700
Aug 7, 20264,160.004,250.004,160.004,220.004,220.001.44%21,100
Aug 6, 20264,105.004,170.004,100.004,160.004,160.001.84%23,500
Aug 5, 20264,145.004,190.004,070.004,085.004,085.00-1.45%26,200
Aug 4, 20264,150.004,175.004,085.004,145.004,145.00-0.48%45,300
Aug 3, 20264,270.004,270.004,155.004,165.004,165.00-2.23%36,700