Takashima & Co., Ltd. (TYO:8007)
Japan · Delayed Price · Currency is JPY 797.00
+1.00 (0.13%)
Aug 6, 2026, 11:30 AM JST
Takashima & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 794.00 | 797.00 | 791.00 | 793.00 | - | - | 63,600 |
| Aug 4, 2026 | 797.00 | 802.00 | 790.00 | 793.00 | 793.00 | -0.50% | 101,000 |
| Aug 3, 2026 | 812.00 | 813.00 | 793.00 | 797.00 | 797.00 | -1.85% | 137,700 |
| Jul 31, 2026 | 818.00 | 818.00 | 809.00 | 812.00 | 812.00 | -0.25% | 112,100 |
| Jul 30, 2026 | 810.00 | 817.00 | 805.00 | 814.00 | 814.00 | 0.37% | 100,900 |
| Jul 29, 2026 | 805.00 | 815.00 | 801.00 | 811.00 | 811.00 | 0.75% | 113,600 |
| Jul 28, 2026 | 810.00 | 814.00 | 800.00 | 805.00 | 805.00 | 0.12% | 153,100 |
| Jul 27, 2026 | 800.00 | 805.00 | 797.00 | 804.00 | 804.00 | 1.13% | 111,300 |
| Jul 24, 2026 | 798.00 | 798.00 | 790.00 | 795.00 | 795.00 | -0.38% | 66,400 |
| Jul 23, 2026 | 792.00 | 799.00 | 792.00 | 798.00 | 798.00 | 0.76% | 52,600 |
| Jul 22, 2026 | 795.00 | 796.00 | 785.00 | 792.00 | 792.00 | 0.89% | 72,900 |
| Jul 21, 2026 | 780.00 | 793.00 | 780.00 | 785.00 | 785.00 | 0.90% | 71,400 |
| Jul 17, 2026 | 784.00 | 788.00 | 770.00 | 778.00 | 778.00 | -1.02% | 123,200 |
| Jul 16, 2026 | 787.00 | 795.00 | 785.00 | 786.00 | 786.00 | -0.51% | 83,200 |
| Jul 15, 2026 | 782.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1.02% | 89,900 |
| Jul 14, 2026 | 776.00 | 782.00 | 773.00 | 782.00 | 782.00 | 0.77% | 75,100 |
| Jul 13, 2026 | 788.00 | 790.00 | 772.00 | 776.00 | 776.00 | -0.51% | 127,600 |
| Jul 10, 2026 | 776.00 | 784.00 | 774.00 | 780.00 | 780.00 | 1.04% | 74,000 |
| Jul 9, 2026 | 773.00 | 775.00 | 769.00 | 772.00 | 772.00 | 0.26% | 80,300 |
| Jul 8, 2026 | 772.00 | 776.00 | 770.00 | 770.00 | 770.00 | - | 74,200 |
| Jul 7, 2026 | 775.00 | 777.00 | 769.00 | 770.00 | 770.00 | -0.13% | 150,200 |
| Jul 6, 2026 | 769.00 | 774.00 | 764.00 | 771.00 | 771.00 | 0.92% | 154,000 |
| Jul 3, 2026 | 756.00 | 765.00 | 756.00 | 764.00 | 764.00 | 1.19% | 85,400 |
| Jul 2, 2026 | 754.00 | 763.00 | 753.00 | 755.00 | 755.00 | 0.13% | 124,000 |
| Jul 1, 2026 | 765.00 | 765.00 | 751.00 | 754.00 | 754.00 | -1.44% | 108,500 |
| Jun 30, 2026 | 768.00 | 768.00 | 757.00 | 765.00 | 765.00 | 0.92% | 93,000 |
| Jun 29, 2026 | 753.00 | 765.00 | 753.00 | 758.00 | 758.00 | 0.93% | 97,300 |
| Jun 26, 2026 | 745.00 | 752.00 | 742.00 | 751.00 | 751.00 | 0.81% | 51,800 |
| Jun 25, 2026 | 747.00 | 753.00 | 738.00 | 745.00 | 745.00 | 0.40% | 117,200 |
| Jun 24, 2026 | 743.00 | 750.00 | 739.00 | 742.00 | 742.00 | 0.54% | 67,700 |
| Jun 23, 2026 | 745.00 | 749.00 | 738.00 | 738.00 | 738.00 | -1.34% | 84,700 |
| Jun 22, 2026 | 743.00 | 756.00 | 743.00 | 748.00 | 748.00 | 0.94% | 93,200 |
| Jun 19, 2026 | 745.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.80% | 99,000 |
| Jun 18, 2026 | 749.00 | 753.00 | 741.00 | 747.00 | 747.00 | -0.27% | 92,600 |
| Jun 17, 2026 | 754.00 | 761.00 | 746.00 | 749.00 | 749.00 | 0.40% | 208,400 |
| Jun 16, 2026 | 765.00 | 765.00 | 741.00 | 746.00 | 746.00 | -2.23% | 184,600 |
| Jun 15, 2026 | 748.00 | 763.00 | 746.00 | 763.00 | 763.00 | 3.11% | 203,600 |
| Jun 12, 2026 | 741.00 | 746.00 | 735.00 | 740.00 | 740.00 | 0.54% | 78,500 |
| Jun 11, 2026 | 740.00 | 740.00 | 729.00 | 736.00 | 736.00 | -0.67% | 94,300 |
| Jun 10, 2026 | 741.00 | 744.00 | 737.00 | 741.00 | 741.00 | 0.27% | 84,600 |
| Jun 9, 2026 | 740.00 | 746.00 | 738.00 | 739.00 | 739.00 | -0.14% | 58,200 |
| Jun 8, 2026 | 727.00 | 740.00 | 725.00 | 740.00 | 740.00 | 0.54% | 119,100 |
| Jun 5, 2026 | 733.00 | 744.00 | 732.00 | 736.00 | 736.00 | 0.96% | 110,100 |
| Jun 4, 2026 | 731.00 | 735.00 | 724.00 | 729.00 | 729.00 | -0.27% | 97,200 |
| 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 |