Skip to main content
logo
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-14.00 (-0.52%)
Aug 25, 2025, 2:44 PM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,665.002,667.002,645.002,657.002,657.00-0.45%72,800
Aug 22, 20252,653.002,669.002,636.002,669.002,669.000.60%65,900
Aug 21, 20252,650.002,660.002,624.002,653.002,653.000.19%82,200
Aug 20, 20252,657.002,674.002,645.002,648.002,648.00-0.30%81,800
Aug 19, 20252,650.002,679.002,650.002,656.002,656.00-0.67%88,200
Aug 18, 20252,685.002,695.002,668.002,674.002,674.00-0.37%95,300
Aug 15, 20252,693.002,693.002,646.002,684.002,684.00-0.33%131,300
Aug 14, 20252,739.002,739.002,673.002,693.002,693.00-2.00%112,600
Aug 13, 20252,722.002,768.002,702.002,748.002,748.000.51%120,600
Aug 12, 20252,730.002,754.002,712.002,734.002,734.000.26%174,000
Aug 8, 20252,704.002,737.002,684.002,727.002,727.000.85%111,100
Aug 7, 20252,700.002,727.002,683.002,704.002,704.000.56%129,400
Aug 6, 20252,740.002,770.002,675.002,689.002,689.00-2.85%247,900
Aug 5, 20252,637.002,798.002,610.002,768.002,768.006.05%386,900
Aug 4, 20252,570.002,610.002,563.002,610.002,610.00-0.38%103,200
Aug 1, 20252,577.002,626.002,575.002,620.002,620.001.51%122,100
Jul 31, 20252,574.002,599.002,567.002,581.002,581.000.78%105,600
Jul 30, 20252,531.002,563.002,525.002,561.002,561.000.20%92,900
Jul 29, 20252,517.002,557.002,510.002,556.002,556.000.99%110,300
Jul 28, 20252,544.002,547.002,517.002,531.002,531.00-0.59%81,600
Jul 25, 20252,523.002,553.002,512.002,546.002,546.001.27%130,000
Jul 24, 20252,487.002,516.002,476.002,514.002,514.000.76%117,400
Jul 23, 20252,505.002,508.002,470.002,495.002,495.00-0.08%147,500
Jul 22, 20252,500.002,519.002,490.002,497.002,497.00-0.44%97,800
Jul 18, 20252,503.002,519.002,491.002,508.002,508.000.44%94,900
Jul 17, 20252,494.002,519.002,485.002,497.002,497.000.08%123,700
Jul 16, 20252,524.002,524.002,486.002,495.002,495.00-1.38%119,900
Jul 15, 20252,519.002,540.002,511.002,530.002,530.000.80%128,300
Jul 14, 20252,495.002,519.002,482.002,510.002,510.000.80%141,900
Jul 11, 20252,500.002,519.002,485.002,490.002,490.00-0.36%92,600
Jul 10, 20252,469.002,499.002,466.002,499.002,499.001.50%147,600
Jul 9, 20252,450.002,488.002,450.002,462.002,462.000.86%134,400
Jul 8, 20252,421.002,441.002,413.002,441.002,441.001.20%100,400
Jul 7, 20252,415.002,429.002,398.002,412.002,412.00-0.12%85,700
Jul 4, 20252,409.002,420.002,400.002,415.002,415.000.33%77,900
Jul 3, 20252,401.002,426.002,380.002,407.002,407.00-0.25%107,700
Jul 2, 20252,441.002,457.002,406.002,413.002,413.00-1.83%123,900
Jul 1, 20252,430.002,469.002,427.002,458.002,458.001.15%147,900
Jun 30, 20252,448.002,450.002,429.002,430.002,430.000.58%130,300
Jun 27, 20252,409.002,418.002,395.002,416.002,416.001.00%140,800
Jun 26, 20252,374.002,395.002,366.002,392.002,392.001.01%95,500
Jun 25, 20252,376.002,382.002,361.002,368.002,368.00-0.92%114,300
Jun 24, 20252,380.002,392.002,355.002,390.002,390.001.44%72,200
Jun 23, 20252,366.002,384.002,348.002,356.002,356.00-0.46%71,200
Jun 20, 20252,365.002,384.002,363.002,367.002,367.000.25%279,400
Jun 19, 20252,390.002,403.002,358.002,361.002,361.00-1.21%85,700
Jun 18, 20252,407.002,414.002,390.002,390.002,390.00-0.58%67,700
Jun 17, 20252,426.002,443.002,390.002,404.002,404.00-0.17%106,700
Jun 16, 20252,439.002,458.002,403.002,408.002,408.00-0.21%199,400
Jun 13, 20252,413.002,432.002,397.002,413.002,413.00-0.25%196,100