Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+315.00 (8.03%)
Jul 9, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20263,325.004,025.003,295.003,925.003,925.0018.05%193,100
Jul 7, 20263,310.003,330.003,270.003,325.003,325.002.15%18,700
Jul 6, 20263,340.003,365.003,250.003,255.003,255.00-2.54%20,200
Jul 3, 20263,340.003,365.003,305.003,340.003,340.00-27,800
Jul 2, 20263,275.003,375.003,270.003,340.003,340.002.77%27,700
Jul 1, 20263,270.003,295.003,230.003,250.003,250.001.25%33,100
Jun 30, 20263,260.003,260.003,180.003,210.003,210.00-0.62%38,600
Jun 29, 20263,200.003,250.003,190.003,230.003,230.001.73%34,800
Jun 26, 20263,075.003,180.003,075.003,175.003,175.003.76%31,800
Jun 25, 20263,095.003,105.003,050.003,060.003,060.00-12,600
Jun 24, 20263,035.003,085.002,958.003,060.003,060.00-0.16%20,000
Jun 23, 20263,110.003,140.003,045.003,065.003,065.00-1.45%26,500
Jun 22, 20263,125.003,140.003,095.003,110.003,110.00-0.48%17,900
Jun 19, 20263,100.003,130.003,060.003,125.003,125.001.79%20,600
Jun 18, 20263,055.003,105.003,020.003,070.003,070.000.82%14,800
Jun 17, 20263,070.003,100.003,020.003,045.003,045.00-0.16%21,600
Jun 16, 20263,070.003,100.003,005.003,050.003,050.00-0.65%34,400
Jun 15, 20263,095.003,110.003,035.003,070.003,070.000.66%25,700
Jun 12, 20263,040.003,125.003,025.003,050.003,050.00-27,800
Jun 11, 20263,100.003,135.003,025.003,050.003,050.00-0.65%31,300
Jun 10, 20262,976.003,095.002,955.003,070.003,070.003.93%61,900
Jun 9, 20262,978.002,980.002,910.002,954.002,954.000.82%26,400
Jun 8, 20262,923.002,968.002,911.002,930.002,930.000.58%28,300
Jun 5, 20262,847.002,950.002,847.002,913.002,913.001.43%23,800
Jun 4, 20262,864.002,880.002,838.002,872.002,872.000.53%22,100
Jun 3, 20262,843.002,861.002,783.002,857.002,857.00-0.52%31,300
Jun 2, 20262,890.002,910.002,825.002,872.002,872.00-1.27%37,800
Jun 1, 20262,990.002,990.002,890.002,909.002,909.00-2.71%47,300
May 29, 20263,065.003,065.002,988.002,990.002,990.00-2.61%38,200
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