Takashima & Co., Ltd. (TYO:8007)
Japan · Delayed Price · Currency is JPY 689.00
-79.00 (-10.29%)
May 13, 2026, 3:30 PM JST
Takashima & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 767.00 | 777.00 | 680.00 | 689.00 | 689.00 | -10.29% | 670,900 |
| May 12, 2026 | 774.00 | 779.00 | 764.00 | 768.00 | 768.00 | -0.13% | 141,100 |
| May 11, 2026 | 780.00 | 782.00 | 768.00 | 769.00 | 769.00 | -1.66% | 127,000 |
| May 8, 2026 | 789.00 | 789.00 | 776.00 | 782.00 | 782.00 | -1.39% | 79,700 |
| May 7, 2026 | 794.00 | 796.00 | 786.00 | 793.00 | 793.00 | -0.13% | 65,800 |
| May 1, 2026 | 788.00 | 794.00 | 782.00 | 794.00 | 794.00 | 1.28% | 61,300 |
| Apr 30, 2026 | 799.00 | 799.00 | 781.00 | 784.00 | 784.00 | -1.75% | 86,600 |
| Apr 28, 2026 | 775.00 | 798.00 | 775.00 | 798.00 | 798.00 | 3.37% | 97,500 |
| Apr 27, 2026 | 770.00 | 774.00 | 766.00 | 772.00 | 772.00 | 0.52% | 139,400 |
| Apr 24, 2026 | 775.00 | 777.00 | 768.00 | 768.00 | 768.00 | -0.90% | 110,300 |
| Apr 23, 2026 | 774.00 | 776.00 | 770.00 | 775.00 | 775.00 | -0.13% | 130,000 |
| Apr 22, 2026 | 786.00 | 787.00 | 776.00 | 776.00 | 776.00 | -1.27% | 192,000 |
| Apr 21, 2026 | 794.00 | 797.00 | 786.00 | 786.00 | 786.00 | -1.01% | 164,800 |
| Apr 20, 2026 | 804.00 | 805.00 | 793.00 | 794.00 | 794.00 | -1.49% | 214,200 |
| Apr 17, 2026 | 809.00 | 812.00 | 804.00 | 806.00 | 806.00 | -0.74% | 83,900 |
| Apr 16, 2026 | 814.00 | 816.00 | 809.00 | 812.00 | 812.00 | 0.25% | 63,900 |
| Apr 15, 2026 | 819.00 | 821.00 | 808.00 | 810.00 | 810.00 | - | 72,100 |
| Apr 14, 2026 | 813.00 | 818.00 | 809.00 | 810.00 | 810.00 | -0.25% | 79,300 |
| Apr 13, 2026 | 814.00 | 820.00 | 808.00 | 812.00 | 812.00 | -0.61% | 82,100 |
| Apr 10, 2026 | 826.00 | 830.00 | 814.00 | 817.00 | 817.00 | -0.85% | 71,400 |
| Apr 9, 2026 | 832.00 | 837.00 | 824.00 | 824.00 | 824.00 | -1.44% | 68,500 |
| Apr 8, 2026 | 826.00 | 838.00 | 826.00 | 836.00 | 836.00 | 1.21% | 65,100 |
| Apr 7, 2026 | 827.00 | 830.00 | 822.00 | 826.00 | 826.00 | 0.49% | 56,900 |
| Apr 6, 2026 | 817.00 | 822.00 | 817.00 | 822.00 | 822.00 | 0.74% | 40,900 |
| Apr 3, 2026 | 818.00 | 825.00 | 815.00 | 816.00 | 816.00 | -0.12% | 37,400 |
| Apr 2, 2026 | 827.00 | 834.00 | 816.00 | 817.00 | 817.00 | -0.97% | 77,700 |
| Apr 1, 2026 | 823.00 | 825.00 | 816.00 | 825.00 | 825.00 | 1.73% | 81,000 |
| Mar 31, 2026 | 815.00 | 822.00 | 808.00 | 811.00 | 811.00 | - | 151,500 |
| Mar 30, 2026 | 808.00 | 814.00 | 802.00 | 811.00 | 811.00 | -4.59% | 179,600 |
| Mar 27, 2026 | 849.00 | 856.00 | 847.00 | 850.00 | 827.50 | 0.71% | 173,800 |
| Mar 26, 2026 | 855.00 | 855.00 | 838.00 | 844.00 | 821.66 | -0.82% | 146,400 |
| Mar 25, 2026 | 842.00 | 853.00 | 842.00 | 851.00 | 828.47 | 1.92% | 97,000 |
| Mar 24, 2026 | 831.00 | 836.00 | 825.00 | 835.00 | 812.90 | 2.33% | 99,400 |
| Mar 23, 2026 | 827.00 | 827.00 | 814.00 | 816.00 | 794.40 | -2.28% | 246,900 |
| Mar 19, 2026 | 848.00 | 848.00 | 835.00 | 835.00 | 812.90 | -2.57% | 181,400 |
| Mar 18, 2026 | 848.00 | 857.00 | 843.00 | 857.00 | 834.31 | 2.27% | 111,200 |
| Mar 17, 2026 | 838.00 | 844.00 | 835.00 | 838.00 | 815.82 | 0.24% | 127,400 |
| Mar 16, 2026 | 845.00 | 846.00 | 832.00 | 836.00 | 813.87 | -1.42% | 158,200 |
| Mar 13, 2026 | 847.00 | 850.00 | 843.00 | 848.00 | 825.55 | -0.35% | 134,000 |
| Mar 12, 2026 | 870.00 | 870.00 | 848.00 | 851.00 | 828.47 | -2.52% | 178,900 |
| Mar 11, 2026 | 880.00 | 882.00 | 873.00 | 873.00 | 849.89 | -0.34% | 100,400 |
| Mar 10, 2026 | 865.00 | 877.00 | 865.00 | 876.00 | 852.81 | 1.98% | 113,700 |
| Mar 9, 2026 | 850.00 | 860.00 | 844.00 | 859.00 | 836.26 | -3.16% | 252,300 |
| Mar 6, 2026 | 882.00 | 889.00 | 874.00 | 887.00 | 863.52 | -0.78% | 127,900 |
| Mar 5, 2026 | 885.00 | 898.00 | 884.00 | 894.00 | 870.34 | 3.59% | 154,300 |
| Mar 4, 2026 | 880.00 | 885.00 | 851.00 | 863.00 | 840.16 | -4.00% | 335,600 |
| Mar 3, 2026 | 918.00 | 918.00 | 899.00 | 899.00 | 875.20 | -2.07% | 214,000 |
| Mar 2, 2026 | 928.00 | 928.00 | 911.00 | 918.00 | 893.70 | -2.34% | 160,000 |
| Feb 27, 2026 | 916.00 | 940.00 | 915.00 | 940.00 | 915.12 | 2.62% | 164,500 |
| Feb 26, 2026 | 919.00 | 924.00 | 914.00 | 916.00 | 891.75 | -0.22% | 131,400 |