Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
+5.00 (0.15%)
May 8, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,350.003,380.003,320.003,325.00--1.04%23,600
May 7, 20263,360.003,390.003,350.003,360.003,360.000.30%16,700
May 1, 20263,380.003,400.003,350.003,350.003,350.00-0.74%16,900
Apr 30, 20263,485.003,485.003,340.003,375.003,375.00-3.98%30,200
Apr 28, 20263,450.003,515.003,435.003,515.003,515.002.33%25,700
Apr 27, 20263,430.003,470.003,420.003,435.003,435.00-0.15%17,100
Apr 24, 20263,530.003,530.003,440.003,440.003,440.00-2.55%20,300
Apr 23, 20263,570.003,575.003,525.003,530.003,530.00-1.67%18,700
Apr 22, 20263,650.003,665.003,590.003,590.003,590.00-1.64%20,700
Apr 21, 20263,690.003,695.003,645.003,650.003,650.00-0.14%14,300
Apr 20, 20263,680.003,685.003,630.003,655.003,655.00-0.68%15,600
Apr 17, 20263,680.003,720.003,670.003,680.003,680.00-0.14%13,200
Apr 16, 20263,685.003,720.003,680.003,685.003,685.00-20,900
Apr 15, 20263,700.003,725.003,670.003,685.003,685.000.68%21,900
Apr 14, 20263,725.003,730.003,645.003,660.003,660.00-0.95%18,000
Apr 13, 20263,735.003,745.003,675.003,695.003,695.00-1.60%18,900
Apr 10, 20263,850.003,850.003,735.003,755.003,755.00-1.44%30,000
Apr 9, 20263,910.003,910.003,785.003,810.003,810.00-1.93%28,000
Apr 8, 20263,950.003,955.003,870.003,885.003,885.000.13%32,500
Apr 7, 20263,870.003,895.003,830.003,880.003,880.000.26%29,100
Apr 6, 20263,850.003,880.003,840.003,870.003,870.000.91%15,200
Apr 3, 20263,805.003,870.003,785.003,835.003,835.000.92%12,300
Apr 2, 20263,890.003,910.003,800.003,800.003,800.00-1.55%22,000
Apr 1, 20263,860.003,860.003,810.003,860.003,860.001.85%16,300
Mar 31, 20263,790.003,860.003,780.003,790.003,790.00-36,500
Mar 30, 20263,805.003,820.003,715.003,790.003,790.00-1.30%54,900
Mar 27, 20263,845.003,905.003,815.003,840.003,840.000.79%44,000
Mar 26, 20263,765.003,845.003,765.003,810.003,810.001.20%27,800
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