Takara Standard Co.,Ltd. (TYO:7981)
Japan · Delayed Price · Currency is JPY 2,990.00
-5.00 (-0.17%)
Aug 4, 2026, 3:30 PM JST
Takara Standard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3,045.00 | 3,050.00 | 2,985.00 | 3,000.00 | - | 0.17% | 48,800 |
| Aug 3, 2026 | 2,970.00 | 3,025.00 | 2,960.00 | 2,995.00 | 2,995.00 | -0.83% | 182,400 |
| Jul 31, 2026 | 3,025.00 | 3,055.00 | 2,962.00 | 3,020.00 | 3,020.00 | -0.49% | 691,100 |
| Jul 30, 2026 | 3,290.00 | 3,330.00 | 3,020.00 | 3,035.00 | 3,035.00 | -7.47% | 351,600 |
| Jul 29, 2026 | 3,310.00 | 3,310.00 | 3,230.00 | 3,280.00 | 3,280.00 | 0.31% | 153,000 |
| Jul 28, 2026 | 3,250.00 | 3,300.00 | 3,215.00 | 3,270.00 | 3,270.00 | 0.93% | 145,700 |
| Jul 27, 2026 | 3,190.00 | 3,255.00 | 3,180.00 | 3,240.00 | 3,240.00 | 3.35% | 209,400 |
| Jul 24, 2026 | 3,095.00 | 3,135.00 | 3,080.00 | 3,135.00 | 3,135.00 | 1.62% | 121,300 |
| Jul 23, 2026 | 3,085.00 | 3,100.00 | 3,060.00 | 3,085.00 | 3,085.00 | -0.48% | 104,000 |
| Jul 22, 2026 | 3,115.00 | 3,115.00 | 3,080.00 | 3,100.00 | 3,100.00 | 0.49% | 80,900 |
| Jul 21, 2026 | 3,050.00 | 3,110.00 | 3,050.00 | 3,085.00 | 3,085.00 | 0.98% | 86,400 |
| Jul 17, 2026 | 3,090.00 | 3,110.00 | 3,020.00 | 3,055.00 | 3,055.00 | -1.93% | 115,800 |
| Jul 16, 2026 | 3,095.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,115.00 | -0.32% | 97,100 |
| Jul 15, 2026 | 3,105.00 | 3,130.00 | 3,090.00 | 3,125.00 | 3,125.00 | 1.13% | 127,500 |
| Jul 14, 2026 | 3,060.00 | 3,100.00 | 3,060.00 | 3,090.00 | 3,090.00 | 1.31% | 110,800 |
| Jul 13, 2026 | 3,060.00 | 3,085.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.16% | 116,500 |
| Jul 10, 2026 | 3,095.00 | 3,100.00 | 3,030.00 | 3,055.00 | 3,055.00 | - | 101,500 |
| Jul 9, 2026 | 3,065.00 | 3,100.00 | 3,040.00 | 3,055.00 | 3,055.00 | -0.81% | 80,600 |
| Jul 8, 2026 | 3,110.00 | 3,125.00 | 3,060.00 | 3,080.00 | 3,080.00 | -1.44% | 76,000 |
| Jul 7, 2026 | 3,145.00 | 3,175.00 | 3,120.00 | 3,125.00 | 3,125.00 | 0.32% | 86,400 |
| Jul 6, 2026 | 3,110.00 | 3,130.00 | 3,095.00 | 3,115.00 | 3,115.00 | 0.65% | 62,800 |
| Jul 3, 2026 | 3,100.00 | 3,115.00 | 3,075.00 | 3,095.00 | 3,095.00 | 0.65% | 59,300 |
| Jul 2, 2026 | 3,055.00 | 3,095.00 | 3,035.00 | 3,075.00 | 3,075.00 | 0.82% | 106,600 |
| Jul 1, 2026 | 3,110.00 | 3,120.00 | 3,035.00 | 3,050.00 | 3,050.00 | -1.61% | 103,000 |
| Jun 30, 2026 | 3,095.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,100.00 | 0.65% | 154,300 |
| Jun 29, 2026 | 3,115.00 | 3,140.00 | 3,070.00 | 3,080.00 | 3,080.00 | -0.65% | 121,100 |
| Jun 26, 2026 | 3,135.00 | 3,160.00 | 3,080.00 | 3,100.00 | 3,100.00 | -1.12% | 140,700 |
| Jun 25, 2026 | 3,140.00 | 3,210.00 | 3,095.00 | 3,135.00 | 3,135.00 | 2.12% | 161,900 |
| Jun 24, 2026 | 3,070.00 | 3,095.00 | 3,055.00 | 3,070.00 | 3,070.00 | - | 110,200 |
| 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 |