Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,110.00
-25.00 (-0.60%)
Sep 28, 2026, 1:04 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20264,160.004,165.004,120.004,135.00--6,600
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
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