Skip to main content
logo
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
3,095.00
+45.00 (1.48%)
May 11, 2026, 3:30 PM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,688.002,762.002,688.002,760.002,760.00-3.33%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
Mar 17, 20262,805.002,854.002,805.002,836.002,786.331.14%56,200
Mar 16, 20262,801.002,829.002,777.002,804.002,754.890.11%75,400
Mar 13, 20262,796.002,811.002,790.002,801.002,751.95-0.53%109,600
Mar 12, 20262,849.002,849.002,802.002,816.002,766.68-2.26%83,300
Mar 11, 20262,893.002,910.002,874.002,881.002,830.540.80%144,800
Mar 10, 20262,842.002,863.002,822.002,858.002,807.952.99%108,900
Mar 9, 20262,737.002,777.002,702.002,775.002,726.40-1.94%104,300
Mar 6, 20262,843.002,843.002,803.002,830.002,780.44-1.22%72,700
Mar 5, 20262,885.002,922.002,843.002,865.002,814.821.24%107,700
Mar 4, 20262,825.002,883.002,792.002,830.002,780.44-2.85%142,900
Mar 3, 20262,981.002,987.002,902.002,913.002,861.98-2.87%109,800
Mar 2, 20263,005.003,020.002,961.002,999.002,946.48-1.35%94,900
Feb 27, 20263,050.003,055.003,015.003,040.002,986.761.00%107,500
Feb 26, 20263,035.003,050.003,010.003,010.002,957.29-0.66%72,900
Feb 25, 20263,055.003,055.003,015.003,030.002,976.94-1.30%79,400
Feb 24, 20263,010.003,080.002,999.003,070.003,016.232.33%95,700
Feb 20, 20263,000.003,015.002,988.003,000.002,947.46-1.32%61,100