Takashima & Co., Ltd. (TYO:8007)
Japan · Delayed Price · Currency is JPY 923.00
-2.00 (-0.22%)
Jan 23, 2026, 3:30 PM JST
Takashima & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 926.00 | 930.00 | 917.00 | 920.00 | - | -0.54% | 89,200 |
| Jan 22, 2026 | 909.00 | 928.00 | 907.00 | 925.00 | 925.00 | 2.44% | 144,400 |
| Jan 21, 2026 | 898.00 | 904.00 | 889.00 | 903.00 | 903.00 | - | 125,300 |
| Jan 20, 2026 | 914.00 | 914.00 | 903.00 | 903.00 | 903.00 | -0.99% | 104,300 |
| Jan 19, 2026 | 918.00 | 920.00 | 900.00 | 912.00 | 912.00 | -0.87% | 293,500 |
| Jan 16, 2026 | 904.00 | 921.00 | 896.00 | 920.00 | 920.00 | 2.11% | 270,400 |
| Jan 15, 2026 | 891.00 | 901.00 | 888.00 | 901.00 | 901.00 | 1.69% | 185,900 |
| Jan 14, 2026 | 880.00 | 893.00 | 880.00 | 886.00 | 886.00 | 0.91% | 184,900 |
| Jan 13, 2026 | 879.00 | 880.00 | 870.00 | 878.00 | 878.00 | 1.15% | 160,900 |
| Jan 9, 2026 | 870.00 | 876.00 | 867.00 | 868.00 | 868.00 | -0.23% | 84,400 |
| Jan 8, 2026 | 875.00 | 877.00 | 870.00 | 870.00 | 870.00 | -0.46% | 75,400 |
| Jan 7, 2026 | 862.00 | 874.00 | 858.00 | 874.00 | 874.00 | 1.39% | 153,000 |
| Jan 6, 2026 | 867.00 | 869.00 | 859.00 | 862.00 | 862.00 | -0.23% | 129,000 |
| Jan 5, 2026 | 871.00 | 871.00 | 858.00 | 864.00 | 864.00 | 0.23% | 107,300 |
| Dec 30, 2025 | 862.00 | 871.00 | 859.00 | 862.00 | 862.00 | - | 136,200 |
| Dec 29, 2025 | 850.00 | 862.00 | 847.00 | 862.00 | 862.00 | 2.25% | 207,400 |
| Dec 26, 2025 | 846.00 | 851.00 | 843.00 | 843.00 | 843.00 | -0.94% | 102,200 |
| Dec 25, 2025 | 850.00 | 851.00 | 843.00 | 851.00 | 851.00 | 0.95% | 107,000 |
| Dec 24, 2025 | 853.00 | 855.00 | 843.00 | 843.00 | 843.00 | -1.17% | 73,000 |
| Dec 23, 2025 | 843.00 | 854.00 | 843.00 | 853.00 | 853.00 | 0.59% | 130,100 |
| Dec 22, 2025 | 846.00 | 849.00 | 843.00 | 848.00 | 848.00 | 0.36% | 87,000 |
| Dec 19, 2025 | 835.00 | 845.00 | 835.00 | 845.00 | 845.00 | 0.72% | 89,500 |
| Dec 18, 2025 | 836.00 | 839.00 | 831.00 | 839.00 | 839.00 | 0.72% | 55,000 |
| Dec 17, 2025 | 839.00 | 839.00 | 828.00 | 833.00 | 833.00 | -0.72% | 126,600 |
| Dec 16, 2025 | 842.00 | 844.00 | 837.00 | 839.00 | 839.00 | -0.71% | 64,200 |
| Dec 15, 2025 | 833.00 | 849.00 | 833.00 | 845.00 | 845.00 | 0.12% | 104,800 |
| Dec 12, 2025 | 835.00 | 844.00 | 835.00 | 844.00 | 844.00 | 1.69% | 76,900 |
| Dec 11, 2025 | 839.00 | 844.00 | 829.00 | 830.00 | 830.00 | -1.07% | 92,400 |
| Dec 10, 2025 | 842.00 | 845.00 | 839.00 | 839.00 | 839.00 | - | 128,900 |
| Dec 9, 2025 | 840.00 | 843.00 | 836.00 | 839.00 | 839.00 | -0.47% | 38,000 |
| Dec 8, 2025 | 839.00 | 843.00 | 835.00 | 843.00 | 843.00 | 0.84% | 57,500 |
| Dec 5, 2025 | 839.00 | 843.00 | 836.00 | 836.00 | 836.00 | -0.59% | 76,700 |
| Dec 4, 2025 | 839.00 | 841.00 | 835.00 | 841.00 | 841.00 | 0.72% | 48,800 |
| Dec 3, 2025 | 843.00 | 843.00 | 832.00 | 835.00 | 835.00 | -0.48% | 63,900 |
| Dec 2, 2025 | 845.00 | 845.00 | 837.00 | 839.00 | 839.00 | -0.47% | 71,100 |
| Dec 1, 2025 | 859.00 | 859.00 | 843.00 | 843.00 | 843.00 | -1.63% | 84,600 |
| Nov 28, 2025 | 847.00 | 859.00 | 847.00 | 857.00 | 857.00 | 0.71% | 108,900 |
| Nov 27, 2025 | 841.00 | 851.00 | 839.00 | 851.00 | 851.00 | 1.19% | 95,100 |
| Nov 26, 2025 | 825.00 | 841.00 | 825.00 | 841.00 | 841.00 | 2.56% | 155,900 |
| Nov 25, 2025 | 833.00 | 835.00 | 820.00 | 820.00 | 820.00 | -1.44% | 135,300 |
| Nov 21, 2025 | 818.00 | 832.00 | 816.00 | 832.00 | 832.00 | 0.97% | 130,500 |
| Nov 20, 2025 | 828.00 | 829.00 | 824.00 | 824.00 | 824.00 | 0.37% | 127,300 |
| Nov 19, 2025 | 831.00 | 831.00 | 821.00 | 821.00 | 821.00 | -0.85% | 122,700 |
| Nov 18, 2025 | 831.00 | 833.00 | 824.00 | 828.00 | 828.00 | -0.48% | 130,500 |
| Nov 17, 2025 | 839.00 | 841.00 | 829.00 | 832.00 | 832.00 | -0.95% | 103,900 |
| Nov 14, 2025 | 836.00 | 848.00 | 835.00 | 840.00 | 840.00 | -0.24% | 150,400 |
| Nov 13, 2025 | 829.00 | 842.00 | 829.00 | 842.00 | 842.00 | 1.69% | 136,200 |
| Nov 12, 2025 | 854.00 | 870.00 | 821.00 | 828.00 | 828.00 | -2.47% | 729,500 |
| Nov 11, 2025 | 855.00 | 858.00 | 846.00 | 849.00 | 849.00 | -0.93% | 105,100 |
| Nov 10, 2025 | 851.00 | 857.00 | 849.00 | 857.00 | 857.00 | 0.82% | 131,300 |