Takara Standard Co.,Ltd. (TYO:7981)
Japan · Delayed Price · Currency is JPY 3,100.00
+5.00 (0.16%)
Sep 16, 2026, 1:10 PM JST
Takara Standard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,095.00 | 3,120.00 | 3,080.00 | 3,100.00 | - | 0.16% | 26,000 |
| Sep 15, 2026 | 3,100.00 | 3,110.00 | 3,085.00 | 3,095.00 | 3,095.00 | -0.16% | 75,200 |
| Sep 14, 2026 | 3,050.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 1.14% | 69,500 |
| Sep 11, 2026 | 3,010.00 | 3,080.00 | 3,005.00 | 3,065.00 | 3,065.00 | - | 104,600 |
| Sep 10, 2026 | 3,040.00 | 3,065.00 | 3,020.00 | 3,065.00 | 3,065.00 | 0.33% | 82,200 |
| Sep 9, 2026 | 3,075.00 | 3,075.00 | 3,045.00 | 3,055.00 | 3,055.00 | -0.65% | 77,500 |
| Sep 8, 2026 | 3,130.00 | 3,130.00 | 3,075.00 | 3,075.00 | 3,075.00 | -1.28% | 69,700 |
| Sep 7, 2026 | 3,110.00 | 3,125.00 | 3,090.00 | 3,115.00 | 3,115.00 | 0.16% | 95,000 |
| Sep 4, 2026 | 3,115.00 | 3,125.00 | 3,090.00 | 3,110.00 | 3,110.00 | -0.48% | 80,700 |
| Sep 3, 2026 | 3,135.00 | 3,145.00 | 3,095.00 | 3,125.00 | 3,125.00 | -0.16% | 101,500 |
| Sep 2, 2026 | 3,170.00 | 3,170.00 | 3,105.00 | 3,130.00 | 3,130.00 | -1.57% | 94,200 |
| Sep 1, 2026 | 3,155.00 | 3,185.00 | 3,140.00 | 3,180.00 | 3,180.00 | 0.16% | 66,100 |
| Aug 31, 2026 | 3,080.00 | 3,175.00 | 3,070.00 | 3,175.00 | 3,175.00 | 2.42% | 357,300 |
| Aug 28, 2026 | 3,115.00 | 3,120.00 | 3,075.00 | 3,100.00 | 3,100.00 | -0.48% | 73,700 |
| Aug 27, 2026 | 3,125.00 | 3,140.00 | 3,100.00 | 3,115.00 | 3,115.00 | -0.32% | 63,000 |
| Aug 26, 2026 | 3,120.00 | 3,140.00 | 3,105.00 | 3,125.00 | 3,125.00 | 0.32% | 90,700 |
| Aug 25, 2026 | 3,130.00 | 3,135.00 | 3,100.00 | 3,115.00 | 3,115.00 | 0.48% | 91,500 |
| Aug 24, 2026 | 3,085.00 | 3,120.00 | 3,075.00 | 3,100.00 | 3,100.00 | 1.14% | 154,000 |
| Aug 21, 2026 | 3,015.00 | 3,075.00 | 3,005.00 | 3,065.00 | 3,065.00 | 1.49% | 108,000 |
| Aug 20, 2026 | 2,955.00 | 3,020.00 | 2,950.00 | 3,020.00 | 3,020.00 | 2.86% | 161,900 |
| Aug 19, 2026 | 2,975.00 | 2,975.00 | 2,911.00 | 2,936.00 | 2,936.00 | -1.58% | 146,400 |
| Aug 18, 2026 | 2,980.00 | 2,999.00 | 2,973.00 | 2,983.00 | 2,983.00 | -0.07% | 133,100 |
| Aug 17, 2026 | 3,080.00 | 3,080.00 | 2,985.00 | 2,985.00 | 2,985.00 | -2.93% | 133,900 |
| Aug 14, 2026 | 3,055.00 | 3,075.00 | 3,040.00 | 3,075.00 | 3,075.00 | 0.99% | 60,100 |
| Aug 13, 2026 | 3,060.00 | 3,060.00 | 3,015.00 | 3,045.00 | 3,045.00 | 0.33% | 62,000 |
| Aug 12, 2026 | 3,045.00 | 3,055.00 | 3,025.00 | 3,035.00 | 3,035.00 | 0.33% | 87,000 |
| Aug 10, 2026 | 3,060.00 | 3,060.00 | 3,015.00 | 3,025.00 | 3,025.00 | -1.31% | 99,600 |
| Aug 7, 2026 | 3,060.00 | 3,085.00 | 3,045.00 | 3,065.00 | 3,065.00 | 0.33% | 97,900 |
| Aug 6, 2026 | 2,999.00 | 3,060.00 | 2,999.00 | 3,055.00 | 3,055.00 | 1.66% | 101,500 |
| Aug 5, 2026 | 2,990.00 | 3,010.00 | 2,980.00 | 3,005.00 | 3,005.00 | 0.50% | 106,900 |
| Aug 4, 2026 | 3,045.00 | 3,050.00 | 2,985.00 | 2,990.00 | 2,990.00 | -0.17% | 123,800 |
| 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 |