Takara & Company Ltd. (TYO:7921)
Japan · Delayed Price · Currency is JPY 4,090.00
-70.00 (-1.68%)
Sep 7, 2026, 3:30 PM JST
Takara & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,140.00 | 4,155.00 | 4,090.00 | 4,090.00 | 4,090.00 | -1.68% | 19,700 |
| Sep 4, 2026 | 4,175.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.24% | 23,700 |
| Sep 3, 2026 | 4,165.00 | 4,190.00 | 4,140.00 | 4,150.00 | 4,150.00 | -0.36% | 20,900 |
| Sep 2, 2026 | 4,250.00 | 4,265.00 | 4,165.00 | 4,165.00 | 4,165.00 | -3.14% | 22,900 |
| Sep 1, 2026 | 4,335.00 | 4,385.00 | 4,290.00 | 4,300.00 | 4,300.00 | -0.81% | 18,500 |
| Aug 31, 2026 | 4,400.00 | 4,400.00 | 4,335.00 | 4,335.00 | 4,335.00 | -1.37% | 17,000 |
| Aug 28, 2026 | 4,330.00 | 4,425.00 | 4,300.00 | 4,395.00 | 4,395.00 | 1.97% | 26,400 |
| Aug 27, 2026 | 4,360.00 | 4,370.00 | 4,290.00 | 4,310.00 | 4,310.00 | -1.15% | 21,900 |
| Aug 26, 2026 | 4,350.00 | 4,395.00 | 4,340.00 | 4,360.00 | 4,360.00 | - | 21,200 |
| Aug 25, 2026 | 4,335.00 | 4,415.00 | 4,335.00 | 4,360.00 | 4,360.00 | 0.81% | 23,300 |
| Aug 24, 2026 | 4,260.00 | 4,340.00 | 4,260.00 | 4,325.00 | 4,325.00 | 1.17% | 18,000 |
| Aug 21, 2026 | 4,180.00 | 4,295.00 | 4,180.00 | 4,275.00 | 4,275.00 | 1.79% | 18,200 |
| Aug 20, 2026 | 4,160.00 | 4,235.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.96% | 21,000 |
| Aug 19, 2026 | 4,245.00 | 4,270.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.35% | 20,800 |
| Aug 18, 2026 | 4,285.00 | 4,315.00 | 4,250.00 | 4,260.00 | 4,260.00 | 1.07% | 46,100 |
| Aug 17, 2026 | 4,245.00 | 4,315.00 | 4,210.00 | 4,215.00 | 4,215.00 | -1.40% | 29,700 |
| Aug 14, 2026 | 4,170.00 | 4,295.00 | 4,170.00 | 4,275.00 | 4,275.00 | 1.91% | 13,500 |
| Aug 13, 2026 | 4,140.00 | 4,205.00 | 4,100.00 | 4,195.00 | 4,195.00 | 1.33% | 16,200 |
| Aug 12, 2026 | 4,200.00 | 4,220.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.96% | 27,400 |
| Aug 10, 2026 | 4,255.00 | 4,300.00 | 4,165.00 | 4,180.00 | 4,180.00 | -0.95% | 30,700 |
| Aug 7, 2026 | 4,160.00 | 4,250.00 | 4,160.00 | 4,220.00 | 4,220.00 | 1.44% | 21,100 |
| Aug 6, 2026 | 4,105.00 | 4,170.00 | 4,100.00 | 4,160.00 | 4,160.00 | 1.84% | 23,500 |
| Aug 5, 2026 | 4,145.00 | 4,190.00 | 4,070.00 | 4,085.00 | 4,085.00 | -1.45% | 26,200 |
| Aug 4, 2026 | 4,150.00 | 4,175.00 | 4,085.00 | 4,145.00 | 4,145.00 | -0.48% | 45,300 |
| Aug 3, 2026 | 4,270.00 | 4,270.00 | 4,155.00 | 4,165.00 | 4,165.00 | -2.23% | 36,700 |
| Jul 31, 2026 | 4,415.00 | 4,455.00 | 4,250.00 | 4,260.00 | 4,260.00 | -4.27% | 60,100 |
| Jul 30, 2026 | 4,585.00 | 4,595.00 | 4,380.00 | 4,450.00 | 4,450.00 | -2.20% | 50,700 |
| Jul 29, 2026 | 4,410.00 | 4,595.00 | 4,365.00 | 4,550.00 | 4,550.00 | 2.82% | 61,100 |
| Jul 28, 2026 | 4,370.00 | 4,520.00 | 4,370.00 | 4,425.00 | 4,425.00 | -0.34% | 52,000 |
| Jul 27, 2026 | 4,300.00 | 4,465.00 | 4,295.00 | 4,440.00 | 4,440.00 | 2.78% | 49,700 |
| Jul 24, 2026 | 4,295.00 | 4,360.00 | 4,295.00 | 4,320.00 | 4,320.00 | -1.03% | 33,700 |
| Jul 23, 2026 | 4,365.00 | 4,390.00 | 4,280.00 | 4,365.00 | 4,365.00 | -0.68% | 48,500 |
| Jul 22, 2026 | 4,345.00 | 4,420.00 | 4,285.00 | 4,395.00 | 4,395.00 | -0.45% | 59,200 |
| Jul 21, 2026 | 4,380.00 | 4,490.00 | 4,380.00 | 4,415.00 | 4,415.00 | -0.79% | 56,000 |
| Jul 17, 2026 | 4,420.00 | 4,580.00 | 4,410.00 | 4,450.00 | 4,450.00 | -0.89% | 59,700 |
| Jul 16, 2026 | 4,445.00 | 4,545.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1.81% | 48,900 |
| Jul 15, 2026 | 4,390.00 | 4,430.00 | 4,335.00 | 4,410.00 | 4,410.00 | 1.15% | 45,700 |
| Jul 14, 2026 | 4,265.00 | 4,420.00 | 4,250.00 | 4,360.00 | 4,360.00 | 2.47% | 71,200 |
| Jul 13, 2026 | 4,175.00 | 4,325.00 | 4,175.00 | 4,255.00 | 4,255.00 | 2.16% | 84,000 |
| Jul 10, 2026 | 4,250.00 | 4,255.00 | 4,100.00 | 4,165.00 | 4,165.00 | -1.77% | 110,600 |
| Jul 9, 2026 | 4,010.00 | 4,265.00 | 3,895.00 | 4,240.00 | 4,240.00 | 8.03% | 269,900 |
| Jul 8, 2026 | 3,325.00 | 4,025.00 | 3,295.00 | 3,925.00 | 3,925.00 | 18.05% | 193,100 |
| Jul 7, 2026 | 3,310.00 | 3,330.00 | 3,270.00 | 3,325.00 | 3,325.00 | 2.15% | 18,700 |
| Jul 6, 2026 | 3,340.00 | 3,365.00 | 3,250.00 | 3,255.00 | 3,255.00 | -2.54% | 20,200 |
| Jul 3, 2026 | 3,340.00 | 3,365.00 | 3,305.00 | 3,340.00 | 3,340.00 | - | 27,800 |
| Jul 2, 2026 | 3,275.00 | 3,375.00 | 3,270.00 | 3,340.00 | 3,340.00 | 2.77% | 27,700 |
| Jul 1, 2026 | 3,270.00 | 3,295.00 | 3,230.00 | 3,250.00 | 3,250.00 | 1.25% | 33,100 |
| Jun 30, 2026 | 3,260.00 | 3,260.00 | 3,180.00 | 3,210.00 | 3,210.00 | -0.62% | 38,600 |
| Jun 29, 2026 | 3,200.00 | 3,250.00 | 3,190.00 | 3,230.00 | 3,230.00 | 1.73% | 34,800 |
| Jun 26, 2026 | 3,075.00 | 3,180.00 | 3,075.00 | 3,175.00 | 3,175.00 | 3.76% | 31,800 |