Skip to main content
logo
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
2,614.00
+28.00 (1.08%)
Sep 19, 2025, 3:30 PM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,608.002,617.002,582.002,614.002,614.001.08%181,600
Sep 18, 20252,590.002,600.002,571.002,586.002,586.00-100,000
Sep 17, 20252,590.002,600.002,571.002,586.002,586.00-0.58%100,000
Sep 16, 20252,632.002,646.002,601.002,601.002,601.00-2.07%94,700
Sep 12, 20252,673.002,695.002,652.002,656.002,656.00-133,400
Sep 11, 20252,673.002,695.002,652.002,656.002,656.00-1.12%133,400
Sep 10, 20252,696.002,707.002,686.002,686.002,686.00-0.37%52,200
Sep 9, 20252,705.002,720.002,685.002,696.002,696.00-0.33%64,600
Sep 8, 20252,700.002,705.002,691.002,705.002,705.000.56%57,600
Sep 5, 20252,684.002,694.002,654.002,690.002,690.000.37%58,500
Sep 4, 20252,667.002,687.002,647.002,680.002,680.000.75%60,300
Sep 3, 20252,650.002,667.002,639.002,660.002,660.000.42%77,000
Sep 2, 20252,638.002,667.002,632.002,649.002,649.000.38%56,000
Sep 1, 20252,647.002,675.002,633.002,639.002,639.00-0.30%46,900
Aug 29, 20252,659.002,662.002,640.002,647.002,647.00-0.45%65,000
Aug 28, 20252,658.002,683.002,645.002,659.002,659.00-0.15%71,600
Aug 27, 20252,655.002,665.002,647.002,663.002,663.000.26%58,400
Aug 26, 20252,657.002,658.002,639.002,656.002,656.00-0.04%77,500
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