Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,260.00
+45.00 (1.07%)
Aug 18, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20264,285.004,305.004,260.004,280.00-1.54%31,400
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
Jul 31, 20264,415.004,455.004,250.004,260.004,260.00-4.27%60,100
Jul 30, 20264,585.004,595.004,380.004,450.004,450.00-2.20%50,700
Jul 29, 20264,410.004,595.004,365.004,550.004,550.002.82%61,100
Jul 28, 20264,370.004,520.004,370.004,425.004,425.00-0.34%52,000
Jul 27, 20264,300.004,465.004,295.004,440.004,440.002.78%49,700
Jul 24, 20264,295.004,360.004,295.004,320.004,320.00-1.03%33,700
Jul 23, 20264,365.004,390.004,280.004,365.004,365.00-0.68%48,500
Jul 22, 20264,345.004,420.004,285.004,395.004,395.00-0.45%59,200
Jul 21, 20264,380.004,490.004,380.004,415.004,415.00-0.79%56,000
Jul 17, 20264,420.004,580.004,410.004,450.004,450.00-0.89%59,700
Jul 16, 20264,445.004,545.004,440.004,490.004,490.001.81%48,900
Jul 15, 20264,390.004,430.004,335.004,410.004,410.001.15%45,700
Jul 14, 20264,265.004,420.004,250.004,360.004,360.002.47%71,200
Jul 13, 20264,175.004,325.004,175.004,255.004,255.002.16%84,000
Jul 10, 20264,250.004,255.004,100.004,165.004,165.00-1.77%110,600
Jul 9, 20264,010.004,265.003,895.004,240.004,240.008.03%269,900
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