Takashima & Co., Ltd. (TYO:8007)
Japan · Delayed Price · Currency is JPY 731.00
+6.00 (0.83%)
Jun 3, 2026, 3:30 PM JST
Takashima & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 726.00 | 734.00 | 720.00 | 731.00 | 731.00 | 0.83% | 166,700 |
| Jun 2, 2026 | 727.00 | 729.00 | 715.00 | 725.00 | 725.00 | -0.82% | 213,600 |
| Jun 1, 2026 | 751.00 | 755.00 | 727.00 | 731.00 | 731.00 | -4.57% | 247,500 |
| May 29, 2026 | 763.00 | 767.00 | 753.00 | 766.00 | 766.00 | 0.39% | 95,000 |
| May 28, 2026 | 753.00 | 765.00 | 747.00 | 763.00 | 763.00 | 1.33% | 92,400 |
| May 27, 2026 | 754.00 | 755.00 | 747.00 | 753.00 | 753.00 | 0.53% | 77,500 |
| May 26, 2026 | 750.00 | 757.00 | 743.00 | 749.00 | 749.00 | 0.54% | 80,600 |
| May 25, 2026 | 738.00 | 750.00 | 737.00 | 745.00 | 745.00 | 1.22% | 149,800 |
| May 22, 2026 | 745.00 | 748.00 | 736.00 | 736.00 | 736.00 | -0.67% | 93,800 |
| May 21, 2026 | 738.00 | 746.00 | 733.00 | 741.00 | 741.00 | 1.79% | 111,400 |
| May 20, 2026 | 744.00 | 745.00 | 723.00 | 728.00 | 728.00 | -2.15% | 225,900 |
| May 19, 2026 | 755.00 | 758.00 | 741.00 | 744.00 | 744.00 | -1.33% | 253,700 |
| May 18, 2026 | 770.00 | 770.00 | 746.00 | 754.00 | 754.00 | -1.31% | 260,500 |
| May 15, 2026 | 770.00 | 802.00 | 755.00 | 764.00 | 764.00 | -1.16% | 504,500 |
| May 14, 2026 | 696.00 | 785.00 | 696.00 | 773.00 | 773.00 | 12.19% | 995,500 |
| 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% | 63,800 |
| 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 | -1.99% | 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 |