Takara Standard Co.,Ltd. (TYO:7981)
Japan · Delayed Price · Currency is JPY 3,070.00
+20.00 (0.66%)
Jun 23, 2026, 3:30 PM JST
Takara Standard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3,060.00 | 3,100.00 | 3,060.00 | 3,070.00 | 3,070.00 | 0.66% | 120,300 |
| Jun 22, 2026 | 3,005.00 | 3,075.00 | 2,995.00 | 3,050.00 | 3,050.00 | 0.66% | 69,500 |
| Jun 19, 2026 | 3,060.00 | 3,070.00 | 3,015.00 | 3,030.00 | 3,030.00 | 0.50% | 132,500 |
| Jun 18, 2026 | 3,025.00 | 3,055.00 | 3,005.00 | 3,015.00 | 3,015.00 | 0.50% | 106,300 |
| Jun 17, 2026 | 3,010.00 | 3,020.00 | 2,994.00 | 3,000.00 | 3,000.00 | - | 47,900 |
| Jun 16, 2026 | 3,015.00 | 3,020.00 | 2,979.00 | 3,000.00 | 3,000.00 | -1.15% | 83,900 |
| Jun 15, 2026 | 3,010.00 | 3,060.00 | 3,000.00 | 3,035.00 | 3,035.00 | 2.29% | 107,900 |
| Jun 12, 2026 | 2,999.00 | 3,015.00 | 2,967.00 | 2,967.00 | 2,967.00 | 0.20% | 124,400 |
| Jun 11, 2026 | 2,951.00 | 2,961.00 | 2,891.00 | 2,961.00 | 2,961.00 | 0.58% | 102,500 |
| Jun 10, 2026 | 2,962.00 | 3,000.00 | 2,937.00 | 2,944.00 | 2,944.00 | -0.61% | 112,600 |
| Jun 9, 2026 | 2,975.00 | 2,988.00 | 2,947.00 | 2,962.00 | 2,962.00 | 0.71% | 103,900 |
| Jun 8, 2026 | 2,917.00 | 2,960.00 | 2,912.00 | 2,941.00 | 2,941.00 | -0.88% | 85,900 |
| Jun 5, 2026 | 2,944.00 | 2,981.00 | 2,941.00 | 2,967.00 | 2,967.00 | 0.78% | 75,200 |
| Jun 4, 2026 | 2,924.00 | 2,944.00 | 2,909.00 | 2,944.00 | 2,944.00 | 0.07% | 92,200 |
| Jun 3, 2026 | 2,923.00 | 2,975.00 | 2,899.00 | 2,942.00 | 2,942.00 | 0.65% | 107,100 |
| Jun 2, 2026 | 2,932.00 | 2,941.00 | 2,882.00 | 2,923.00 | 2,923.00 | -1.52% | 123,300 |
| Jun 1, 2026 | 2,973.00 | 3,005.00 | 2,930.00 | 2,968.00 | 2,968.00 | -0.03% | 164,400 |
| May 29, 2026 | 2,935.00 | 3,030.00 | 2,935.00 | 2,969.00 | 2,969.00 | 0.30% | 139,800 |
| May 28, 2026 | 2,975.00 | 2,981.00 | 2,930.00 | 2,960.00 | 2,960.00 | 0.27% | 90,800 |
| May 27, 2026 | 2,946.00 | 2,989.00 | 2,940.00 | 2,952.00 | 2,952.00 | 0.20% | 132,500 |
| May 26, 2026 | 2,980.00 | 2,996.00 | 2,942.00 | 2,946.00 | 2,946.00 | -1.47% | 78,500 |
| May 25, 2026 | 2,973.00 | 3,055.00 | 2,973.00 | 2,990.00 | 2,990.00 | 2.68% | 171,200 |
| May 22, 2026 | 2,900.00 | 2,925.00 | 2,877.00 | 2,912.00 | 2,912.00 | 0.55% | 85,900 |
| May 21, 2026 | 2,945.00 | 2,953.00 | 2,895.00 | 2,896.00 | 2,896.00 | -0.17% | 92,500 |
| May 20, 2026 | 2,945.00 | 2,945.00 | 2,882.00 | 2,901.00 | 2,901.00 | -1.56% | 123,600 |
| May 19, 2026 | 2,925.00 | 2,969.00 | 2,907.00 | 2,947.00 | 2,947.00 | 1.34% | 96,500 |
| May 18, 2026 | 2,990.00 | 3,000.00 | 2,883.00 | 2,908.00 | 2,908.00 | -2.74% | 143,700 |
| May 15, 2026 | 3,005.00 | 3,030.00 | 2,983.00 | 2,990.00 | 2,990.00 | -0.50% | 89,400 |
| May 14, 2026 | 2,988.00 | 3,035.00 | 2,941.00 | 3,005.00 | 3,005.00 | 0.33% | 124,100 |
| May 13, 2026 | 3,025.00 | 3,045.00 | 2,992.00 | 2,995.00 | 2,995.00 | -0.99% | 150,700 |
| May 12, 2026 | 3,095.00 | 3,130.00 | 3,020.00 | 3,025.00 | 3,025.00 | -2.26% | 148,900 |
| May 11, 2026 | 3,050.00 | 3,100.00 | 3,045.00 | 3,095.00 | 3,095.00 | 1.48% | 144,700 |
| May 8, 2026 | 3,200.00 | 3,200.00 | 3,050.00 | 3,050.00 | 3,050.00 | -4.98% | 239,600 |
| May 7, 2026 | 3,045.00 | 3,265.00 | 3,045.00 | 3,210.00 | 3,210.00 | 4.56% | 337,500 |
| May 1, 2026 | 2,992.00 | 3,135.00 | 2,961.00 | 3,070.00 | 3,070.00 | 3.58% | 349,200 |
| Apr 30, 2026 | 2,811.00 | 3,180.00 | 2,782.00 | 2,964.00 | 2,964.00 | 5.11% | 889,200 |
| Apr 28, 2026 | 2,750.00 | 2,829.00 | 2,731.00 | 2,820.00 | 2,820.00 | 2.66% | 378,600 |
| Apr 27, 2026 | 2,675.00 | 2,747.00 | 2,670.00 | 2,747.00 | 2,747.00 | 3.74% | 204,400 |
| Apr 24, 2026 | 2,668.00 | 2,668.00 | 2,628.00 | 2,648.00 | 2,648.00 | -0.45% | 109,600 |
| Apr 23, 2026 | 2,660.00 | 2,668.00 | 2,626.00 | 2,660.00 | 2,660.00 | 0.11% | 140,800 |
| Apr 22, 2026 | 2,675.00 | 2,682.00 | 2,649.00 | 2,657.00 | 2,657.00 | -0.67% | 80,500 |
| Apr 21, 2026 | 2,714.00 | 2,714.00 | 2,671.00 | 2,675.00 | 2,675.00 | -1.44% | 98,600 |
| Apr 20, 2026 | 2,749.00 | 2,749.00 | 2,713.00 | 2,714.00 | 2,714.00 | -0.22% | 61,600 |
| Apr 17, 2026 | 2,771.00 | 2,783.00 | 2,717.00 | 2,720.00 | 2,720.00 | -1.63% | 127,100 |
| Apr 16, 2026 | 2,755.00 | 2,782.00 | 2,746.00 | 2,765.00 | 2,765.00 | 1.69% | 139,800 |
| Apr 15, 2026 | 2,698.00 | 2,738.00 | 2,693.00 | 2,719.00 | 2,719.00 | 2.03% | 185,300 |
| Apr 14, 2026 | 2,763.00 | 2,775.00 | 2,646.00 | 2,665.00 | 2,665.00 | -2.74% | 298,000 |
| Apr 13, 2026 | 2,906.00 | 2,922.00 | 2,740.00 | 2,740.00 | 2,740.00 | -6.55% | 348,300 |
| Apr 10, 2026 | 2,980.00 | 3,000.00 | 2,925.00 | 2,932.00 | 2,932.00 | -1.05% | 81,100 |
| Apr 9, 2026 | 2,928.00 | 2,979.00 | 2,923.00 | 2,963.00 | 2,963.00 | 1.20% | 102,400 |