Skip to main content
logo
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
-20.00 (-0.66%)
Oct 7, 2026, 3:30 PM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,030.003,050.003,010.003,010.003,010.00-0.66%79,600
Oct 6, 20263,045.003,050.003,010.003,030.003,030.00-0.33%70,900
Oct 5, 20263,010.003,040.002,995.003,040.003,040.000.66%88,100
Oct 2, 20263,005.003,040.003,005.003,020.003,020.00-0.66%92,100
Oct 1, 20263,015.003,040.003,000.003,040.003,040.000.16%89,300
Sep 30, 20263,050.003,050.003,000.003,035.003,035.000.17%81,600
Sep 29, 20263,080.003,080.003,005.003,030.003,030.00-1.56%98,200
Sep 28, 20263,165.003,175.003,130.003,140.003,078.00-132,500
Sep 25, 20263,135.003,155.003,110.003,140.003,078.000.96%119,600
Sep 24, 20263,090.003,125.003,070.003,110.003,048.590.65%106,200
Sep 18, 20263,120.003,120.003,075.003,090.003,028.99-0.64%116,400
Sep 17, 20263,085.003,110.003,065.003,110.003,048.590.81%98,700
Sep 16, 20263,100.003,120.003,065.003,085.003,024.09-0.32%72,000
Sep 15, 20263,100.003,110.003,085.003,095.003,033.89-0.16%75,200
Sep 14, 20263,050.003,100.003,030.003,100.003,038.791.14%69,500
Sep 11, 20263,010.003,080.003,005.003,065.003,004.48-104,600
Sep 10, 20263,040.003,065.003,020.003,065.003,004.480.33%82,200
Sep 9, 20263,075.003,075.003,045.003,055.002,994.68-0.65%77,500
Sep 8, 20263,130.003,130.003,075.003,075.003,014.28-1.28%69,700
Sep 7, 20263,110.003,125.003,090.003,115.003,053.490.16%95,000
Sep 4, 20263,115.003,125.003,090.003,110.003,048.59-0.48%80,700
Sep 3, 20263,135.003,145.003,095.003,125.003,063.30-0.16%101,500
Sep 2, 20263,170.003,170.003,105.003,130.003,068.20-1.57%94,200
Sep 1, 20263,155.003,185.003,140.003,180.003,117.210.16%66,100
Aug 31, 20263,080.003,175.003,070.003,175.003,112.312.42%357,300
Aug 28, 20263,115.003,120.003,075.003,100.003,038.79-0.48%73,700
Aug 27, 20263,125.003,140.003,100.003,115.003,053.49-0.32%63,000
Aug 26, 20263,120.003,140.003,105.003,125.003,063.300.32%90,700
Aug 25, 20263,130.003,135.003,100.003,115.003,053.490.48%91,500
Aug 24, 20263,085.003,120.003,075.003,100.003,038.791.14%154,000
Aug 21, 20263,015.003,075.003,005.003,065.003,004.481.49%108,000
Aug 20, 20262,955.003,020.002,950.003,020.002,960.372.86%161,900
Aug 19, 20262,975.002,975.002,911.002,936.002,878.03-1.58%146,400
Aug 18, 20262,980.002,999.002,973.002,983.002,924.10-0.07%133,100
Aug 17, 20263,080.003,080.002,985.002,985.002,926.06-2.93%133,900
Aug 14, 20263,055.003,075.003,040.003,075.003,014.280.99%60,100
Aug 13, 20263,060.003,060.003,015.003,045.002,984.880.33%62,000
Aug 12, 20263,045.003,055.003,025.003,035.002,975.070.33%87,000
Aug 10, 20263,060.003,060.003,015.003,025.002,965.27-1.31%99,600
Aug 7, 20263,060.003,085.003,045.003,065.003,004.480.33%97,900
Aug 6, 20262,999.003,060.002,999.003,055.002,994.681.66%101,500
Aug 5, 20262,990.003,010.002,980.003,005.002,945.670.50%106,900
Aug 4, 20263,045.003,050.002,985.002,990.002,930.96-0.17%123,800
Aug 3, 20262,970.003,025.002,960.002,995.002,935.86-0.83%182,400
Jul 31, 20263,025.003,055.002,962.003,020.002,960.37-0.49%691,100
Jul 30, 20263,290.003,330.003,020.003,035.002,975.07-7.47%351,600
Jul 29, 20263,310.003,310.003,230.003,280.003,215.240.31%153,000
Jul 28, 20263,250.003,300.003,215.003,270.003,205.430.93%145,700
Jul 27, 20263,190.003,255.003,180.003,240.003,176.033.35%209,400
Jul 24, 20263,095.003,135.003,080.003,135.003,073.101.62%121,300