Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
2,990.00
-80.00 (-2.61%)
May 29, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,060.003,070.003,025.003,070.003,070.000.33%39,000
May 27, 20263,095.003,140.003,085.003,120.003,060.000.81%84,900
May 26, 20263,120.003,120.003,065.003,095.003,035.48-0.80%29,500
May 25, 20263,200.003,200.003,090.003,120.003,060.00-2.35%30,700
May 22, 20263,170.003,200.003,115.003,195.003,133.560.31%28,600
May 21, 20263,300.003,340.003,170.003,185.003,123.75-3.48%38,500
May 20, 20263,290.003,315.003,245.003,300.003,236.54-0.60%36,300
May 19, 20263,300.003,365.003,300.003,320.003,256.151.22%13,600
May 18, 20263,355.003,355.003,270.003,280.003,216.92-1.65%13,600
May 15, 20263,310.003,370.003,310.003,335.003,270.870.91%15,000
May 14, 20263,350.003,350.003,300.003,305.003,241.44-1.34%19,600
May 13, 20263,375.003,375.003,335.003,350.003,285.580.75%13,200
May 12, 20263,340.003,365.003,310.003,325.003,261.06-0.60%25,100
May 11, 20263,365.003,380.003,345.003,345.003,280.67-0.59%21,000
May 8, 20263,350.003,380.003,310.003,365.003,300.290.15%36,000
May 7, 20263,360.003,390.003,350.003,360.003,295.380.30%16,700
May 1, 20263,380.003,400.003,350.003,350.003,285.58-0.74%16,900
Apr 30, 20263,485.003,485.003,340.003,375.003,310.10-3.98%30,200
Apr 28, 20263,450.003,515.003,435.003,515.003,447.402.33%25,700
Apr 27, 20263,430.003,470.003,420.003,435.003,368.94-0.15%17,100
Apr 24, 20263,530.003,530.003,440.003,440.003,373.85-2.55%20,300
Apr 23, 20263,570.003,575.003,525.003,530.003,462.12-1.67%18,700
Apr 22, 20263,650.003,665.003,590.003,590.003,520.96-1.64%20,700
Apr 21, 20263,690.003,695.003,645.003,650.003,579.81-0.14%14,300
Apr 20, 20263,680.003,685.003,630.003,655.003,584.71-0.68%15,600
Apr 17, 20263,680.003,720.003,670.003,680.003,609.23-0.14%13,200
Apr 16, 20263,685.003,720.003,680.003,685.003,614.13-20,900
Apr 15, 20263,700.003,725.003,670.003,685.003,614.130.68%21,900
Apr 14, 20263,725.003,730.003,645.003,660.003,589.62-0.95%18,000
Apr 13, 20263,735.003,745.003,675.003,695.003,623.94-1.60%18,900
Apr 10, 20263,850.003,850.003,735.003,755.003,682.79-1.44%30,000
Apr 9, 20263,910.003,910.003,785.003,810.003,736.73-1.93%28,000
Apr 8, 20263,950.003,955.003,870.003,885.003,810.290.13%32,500
Apr 7, 20263,870.003,895.003,830.003,880.003,805.380.26%29,100
Apr 6, 20263,850.003,880.003,840.003,870.003,795.580.91%15,200
Apr 3, 20263,805.003,870.003,785.003,835.003,761.250.92%12,300
Apr 2, 20263,890.003,910.003,800.003,800.003,726.92-1.55%22,000
Apr 1, 20263,860.003,860.003,810.003,860.003,785.771.85%16,300
Mar 31, 20263,790.003,860.003,780.003,790.003,717.12-36,500
Mar 30, 20263,805.003,820.003,715.003,790.003,717.12-1.30%54,900
Mar 27, 20263,845.003,905.003,815.003,840.003,766.150.79%44,000
Mar 26, 20263,765.003,845.003,765.003,810.003,736.731.20%27,800
Mar 25, 20263,840.003,875.003,665.003,765.003,692.60-0.13%68,500
Mar 24, 20263,820.003,820.003,730.003,770.003,697.501.89%14,700
Mar 23, 20263,785.003,785.003,675.003,700.003,628.85-3.39%25,600
Mar 19, 20263,900.003,905.003,830.003,830.003,756.35-3.53%18,600
Mar 18, 20263,970.003,970.003,920.003,970.003,893.650.63%18,500
Mar 17, 20263,905.003,955.003,905.003,945.003,869.131.28%13,200
Mar 16, 20263,865.003,920.003,865.003,895.003,820.10-0.13%17,900
Mar 13, 20263,845.003,920.003,830.003,900.003,825.00-0.13%20,200