Skip to main content
logo
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
2,939.00
+16.00 (0.55%)
Jun 3, 2026, 10:54 AM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,932.002,941.002,882.002,923.002,923.00-1.52%123,300
Jun 1, 20262,973.003,005.002,930.002,968.002,968.00-0.03%164,400
May 29, 20262,935.003,030.002,935.002,969.002,969.000.30%139,800
May 28, 20262,975.002,981.002,930.002,960.002,960.000.27%90,800
May 27, 20262,946.002,989.002,940.002,952.002,952.000.20%132,500
May 26, 20262,980.002,996.002,942.002,946.002,946.00-1.47%78,500
May 25, 20262,973.003,055.002,973.002,990.002,990.002.68%171,200
May 22, 20262,900.002,925.002,877.002,912.002,912.000.55%85,900
May 21, 20262,945.002,953.002,895.002,896.002,896.00-0.17%92,500
May 20, 20262,945.002,945.002,882.002,901.002,901.00-1.56%123,600
May 19, 20262,925.002,969.002,907.002,947.002,947.001.34%96,500
May 18, 20262,990.003,000.002,883.002,908.002,908.00-2.74%143,700
May 15, 20263,005.003,030.002,983.002,990.002,990.00-0.50%89,400
May 14, 20262,988.003,035.002,941.003,005.003,005.000.33%124,100
May 13, 20263,025.003,045.002,992.002,995.002,995.00-0.99%150,700
May 12, 20263,095.003,130.003,020.003,025.003,025.00-2.26%148,900
May 11, 20263,050.003,100.003,045.003,095.003,095.001.48%144,700
May 8, 20263,200.003,200.003,050.003,050.003,050.00-4.98%239,600
May 7, 20263,045.003,265.003,045.003,210.003,210.004.56%337,500
May 1, 20262,992.003,135.002,961.003,070.003,070.003.58%349,200
Apr 30, 20262,811.003,180.002,782.002,964.002,964.005.11%889,200
Apr 28, 20262,750.002,829.002,731.002,820.002,820.002.66%378,600
Apr 27, 20262,675.002,747.002,670.002,747.002,747.003.74%204,400
Apr 24, 20262,668.002,668.002,628.002,648.002,648.00-0.45%109,600
Apr 23, 20262,660.002,668.002,626.002,660.002,660.000.11%140,800
Apr 22, 20262,675.002,682.002,649.002,657.002,657.00-0.67%80,500
Apr 21, 20262,714.002,714.002,671.002,675.002,675.00-1.44%98,600
Apr 20, 20262,749.002,749.002,713.002,714.002,714.00-0.22%61,600
Apr 17, 20262,771.002,783.002,717.002,720.002,720.00-1.63%127,100
Apr 16, 20262,755.002,782.002,746.002,765.002,765.001.69%139,800
Apr 15, 20262,698.002,738.002,693.002,719.002,719.002.03%185,300
Apr 14, 20262,763.002,775.002,646.002,665.002,665.00-2.74%298,000
Apr 13, 20262,906.002,922.002,740.002,740.002,740.00-6.55%348,300
Apr 10, 20262,980.003,000.002,925.002,932.002,932.00-1.05%81,100
Apr 9, 20262,928.002,979.002,923.002,963.002,963.001.20%102,400
Apr 8, 20262,905.002,928.002,897.002,928.002,928.002.85%136,100
Apr 7, 20262,819.002,853.002,816.002,847.002,847.001.28%85,700
Apr 6, 20262,798.002,822.002,798.002,811.002,811.000.50%51,400
Apr 3, 20262,778.002,803.002,775.002,797.002,797.000.68%83,600
Apr 2, 20262,815.002,850.002,776.002,778.002,778.00-1.70%88,000
Apr 1, 20262,820.002,833.002,770.002,826.002,826.003.14%101,400
Mar 31, 20262,732.002,777.002,727.002,740.002,740.00-0.72%96,400
Mar 30, 20262,688.002,762.002,688.002,760.002,760.00-1.60%134,300
Mar 27, 20262,866.002,870.002,839.002,855.002,805.00-0.10%121,400
Mar 26, 20262,863.002,869.002,833.002,858.002,807.95-0.31%84,600
Mar 25, 20262,834.002,875.002,834.002,867.002,816.792.21%109,400
Mar 24, 20262,777.002,807.002,762.002,805.002,755.882.37%100,300
Mar 23, 20262,776.002,776.002,708.002,740.002,692.01-2.73%156,300
Mar 19, 20262,857.002,866.002,817.002,817.002,767.67-3.86%134,900
Mar 18, 20262,878.002,937.002,872.002,930.002,878.693.31%125,900