Takashima & Co., Ltd. (TYO:8007)
Japan · Delayed Price · Currency is JPY 776.00
-10.00 (-1.27%)
Apr 22, 2026, 3:30 PM JST
Takashima & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 932.00 | 932.00 | 918.00 | 918.00 | 893.70 | -1.08% | 113,100 |
| Feb 24, 2026 | 925.00 | 934.00 | 918.00 | 928.00 | 903.44 | 0.43% | 133,900 |
| Feb 20, 2026 | 930.00 | 930.00 | 917.00 | 924.00 | 899.54 | -0.86% | 104,000 |
| Feb 19, 2026 | 933.00 | 933.00 | 923.00 | 932.00 | 907.33 | 0.54% | 121,200 |
| Feb 18, 2026 | 938.00 | 938.00 | 924.00 | 927.00 | 902.46 | -0.96% | 145,000 |
| Feb 17, 2026 | 920.00 | 937.00 | 919.00 | 936.00 | 911.22 | 1.85% | 179,600 |
| Feb 16, 2026 | 910.00 | 922.00 | 910.00 | 919.00 | 894.67 | 1.77% | 94,900 |
| Feb 13, 2026 | 907.00 | 914.00 | 901.00 | 903.00 | 879.10 | -0.88% | 172,000 |
| Feb 12, 2026 | 923.00 | 936.00 | 882.00 | 911.00 | 886.89 | -1.09% | 458,700 |
| Feb 10, 2026 | 926.00 | 933.00 | 919.00 | 921.00 | 896.62 | - | 149,300 |
| Feb 9, 2026 | 937.00 | 938.00 | 921.00 | 921.00 | 896.62 | -0.65% | 142,100 |