Skip to main content
logo
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+55.00 (1.79%)
Jun 19, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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