Skip to main content
logo
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
-55.00 (-1.94%)
At close: Mar 9, 2026

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,737.002,777.002,702.002,775.002,775.00-1.94%104,300
Mar 6, 20262,843.002,843.002,803.002,830.002,830.00-1.22%72,700
Mar 5, 20262,885.002,922.002,843.002,865.002,865.001.24%107,700
Mar 4, 20262,825.002,883.002,792.002,830.002,830.00-2.85%142,900
Mar 3, 20262,981.002,987.002,902.002,913.002,913.00-2.87%109,800
Mar 2, 20263,005.003,020.002,961.002,999.002,999.00-1.35%94,900
Feb 27, 20263,050.003,055.003,015.003,040.003,040.001.00%107,500
Feb 26, 20263,035.003,050.003,010.003,010.003,010.00-0.66%72,900
Feb 25, 20263,055.003,055.003,015.003,030.003,030.00-1.30%79,400
Feb 24, 20263,010.003,080.002,999.003,070.003,070.002.33%95,700
Feb 20, 20263,000.003,015.002,988.003,000.003,000.00-1.32%61,100
Feb 19, 20263,010.003,040.002,998.003,040.003,040.000.66%64,800
Feb 18, 20263,015.003,030.003,005.003,020.003,020.001.10%38,200
Feb 17, 20263,005.003,010.002,973.002,987.002,987.00-0.60%69,300
Feb 16, 20262,996.003,005.002,941.003,005.003,005.000.87%125,100
Feb 13, 20263,055.003,080.002,966.002,979.002,979.00-3.59%110,700
Feb 12, 20263,070.003,100.003,050.003,090.003,090.000.49%137,100
Feb 10, 20263,100.003,130.003,070.003,075.003,075.00-101,900
Feb 9, 20263,060.003,095.003,020.003,075.003,075.001.99%112,500
Feb 6, 20263,045.003,050.002,996.003,015.003,015.00-0.50%138,800
Feb 5, 20262,959.003,060.002,959.003,030.003,030.003.24%184,300
Feb 4, 20262,950.003,000.002,935.002,935.002,935.00-2.65%282,300
Feb 3, 20262,986.003,145.002,970.003,015.003,015.001.45%234,700
Feb 2, 20262,996.003,005.002,951.002,972.002,972.000.88%121,700
Jan 30, 20262,987.002,987.002,925.002,946.002,946.00-0.41%92,800
Jan 29, 20262,931.002,966.002,900.002,958.002,958.00-0.40%80,300
Jan 28, 20262,995.003,040.002,961.002,970.002,970.00-1.66%74,100
Jan 27, 20263,010.003,040.002,996.003,020.003,020.00-56,600
Jan 26, 20263,000.003,045.002,998.003,020.003,020.00-1.47%90,000
Jan 23, 20263,075.003,100.003,040.003,065.003,065.000.49%66,300
Jan 22, 20263,025.003,060.003,005.003,050.003,050.001.67%54,600
Jan 21, 20263,000.003,015.002,990.003,000.003,000.00-1.32%54,600
Jan 20, 20263,035.003,040.003,010.003,040.003,040.00-0.16%61,400
Jan 19, 20263,075.003,100.003,045.003,045.003,045.00-0.98%58,100
Jan 16, 20263,025.003,075.003,015.003,075.003,075.001.49%73,000
Jan 15, 20263,025.003,030.003,005.003,030.003,030.000.50%66,600
Jan 14, 20263,000.003,020.002,990.003,015.003,015.000.33%60,200
Jan 13, 20263,020.003,035.002,995.003,005.003,005.000.97%70,400
Jan 9, 20262,991.003,015.002,953.002,976.002,976.001.02%67,700
Jan 8, 20262,950.002,960.002,935.002,946.002,946.00-0.07%61,400
Jan 7, 20262,921.002,966.002,921.002,948.002,948.00-0.03%63,800
Jan 6, 20262,928.002,949.002,926.002,949.002,949.000.99%88,600
Jan 5, 20262,919.002,946.002,910.002,920.002,920.000.14%59,000
Dec 30, 20252,938.002,940.002,916.002,916.002,916.00-0.72%64,000
Dec 29, 20252,923.002,943.002,906.002,937.002,937.000.48%79,100
Dec 26, 20252,916.002,942.002,914.002,923.002,923.000.24%59,900
Dec 25, 20252,917.002,928.002,910.002,916.002,916.00-0.03%46,000
Dec 24, 20252,933.002,949.002,917.002,917.002,917.00-0.55%69,900
Dec 23, 20252,903.002,933.002,900.002,933.002,933.001.03%63,200
Dec 22, 20252,929.002,929.002,884.002,903.002,903.00-0.62%89,700