Takashima & Co., Ltd. (TYO:8007)
Japan · Delayed Price · Currency is JPY 786.00
+5.00 (0.64%)
Oct 16, 2026, 3:30 PM JST
Takashima & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 782.00 | 789.00 | 777.00 | 786.00 | 786.00 | 0.64% | 60,100 |
| Oct 15, 2026 | 786.00 | 786.00 | 776.00 | 781.00 | 781.00 | -0.64% | 99,400 |
| Oct 14, 2026 | 783.00 | 787.00 | 780.00 | 786.00 | 786.00 | 0.64% | 66,200 |
| Oct 13, 2026 | 771.00 | 782.00 | 771.00 | 781.00 | 781.00 | 1.30% | 97,000 |
| Oct 9, 2026 | 763.00 | 777.00 | 763.00 | 771.00 | 771.00 | 0.92% | 84,600 |
| Oct 8, 2026 | 772.00 | 772.00 | 760.00 | 764.00 | 764.00 | -1.55% | 96,900 |
| Oct 7, 2026 | 773.00 | 778.00 | 768.00 | 776.00 | 776.00 | - | 87,200 |
| Oct 6, 2026 | 769.00 | 777.00 | 769.00 | 776.00 | 776.00 | 0.78% | 91,700 |
| Oct 5, 2026 | 772.00 | 775.00 | 769.00 | 770.00 | 770.00 | -0.52% | 142,400 |
| Oct 2, 2026 | 774.00 | 782.00 | 772.00 | 774.00 | 774.00 | -0.90% | 120,600 |
| Oct 1, 2026 | 779.00 | 783.00 | 773.00 | 781.00 | 781.00 | -0.51% | 84,100 |
| Sep 30, 2026 | 773.00 | 785.00 | 772.00 | 785.00 | 785.00 | 1.42% | 134,300 |
| Sep 29, 2026 | 780.00 | 781.00 | 773.00 | 774.00 | 774.00 | -0.39% | 155,000 |
| Sep 28, 2026 | 806.00 | 806.00 | 800.00 | 800.00 | 777.00 | -0.37% | 377,900 |
| Sep 25, 2026 | 807.00 | 810.00 | 801.00 | 803.00 | 779.91 | -0.37% | 201,500 |
| Sep 24, 2026 | 812.00 | 812.00 | 805.00 | 806.00 | 782.83 | - | 215,100 |
| Sep 18, 2026 | 809.00 | 809.00 | 805.00 | 806.00 | 782.83 | -0.37% | 93,800 |
| Sep 17, 2026 | 805.00 | 810.00 | 805.00 | 809.00 | 785.74 | 0.50% | 90,900 |
| Sep 16, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 781.86 | 0.50% | 55,700 |
| Sep 15, 2026 | 804.00 | 804.00 | 796.00 | 801.00 | 777.97 | 0.38% | 76,800 |
| Sep 14, 2026 | 790.00 | 798.00 | 788.00 | 798.00 | 775.06 | 1.01% | 68,000 |
| Sep 11, 2026 | 785.00 | 792.00 | 783.00 | 790.00 | 767.29 | -0.38% | 129,500 |
| Sep 10, 2026 | 790.00 | 793.00 | 786.00 | 793.00 | 770.20 | 0.38% | 106,000 |
| Sep 9, 2026 | 797.00 | 801.00 | 790.00 | 790.00 | 767.29 | -1.00% | 152,300 |
| Sep 8, 2026 | 801.00 | 804.00 | 796.00 | 798.00 | 775.06 | -0.75% | 101,300 |
| Sep 7, 2026 | 805.00 | 807.00 | 800.00 | 804.00 | 780.89 | 0.25% | 105,700 |
| Sep 4, 2026 | 803.00 | 808.00 | 798.00 | 802.00 | 778.94 | - | 129,100 |
| Sep 3, 2026 | 804.00 | 807.00 | 801.00 | 802.00 | 778.94 | - | 83,300 |
| Sep 2, 2026 | 820.00 | 820.00 | 802.00 | 802.00 | 778.94 | -2.20% | 248,500 |
| Sep 1, 2026 | 823.00 | 827.00 | 819.00 | 820.00 | 796.43 | -0.36% | 112,400 |
| Aug 31, 2026 | 828.00 | 828.00 | 819.00 | 823.00 | 799.34 | -0.72% | 133,300 |
| Aug 28, 2026 | 830.00 | 830.00 | 825.00 | 829.00 | 805.17 | -0.12% | 60,500 |
| Aug 27, 2026 | 825.00 | 830.00 | 823.00 | 830.00 | 806.14 | 1.10% | 70,800 |
| Aug 26, 2026 | 826.00 | 828.00 | 821.00 | 821.00 | 797.40 | -0.48% | 86,600 |
| Aug 25, 2026 | 822.00 | 827.00 | 820.00 | 825.00 | 801.28 | 0.61% | 57,700 |
| Aug 24, 2026 | 817.00 | 821.00 | 812.00 | 820.00 | 796.43 | 0.74% | 102,600 |
| Aug 21, 2026 | 809.00 | 816.00 | 806.00 | 814.00 | 790.60 | 0.49% | 84,200 |
| Aug 20, 2026 | 798.00 | 810.00 | 795.00 | 810.00 | 786.71 | 1.89% | 63,500 |
| Aug 19, 2026 | 807.00 | 807.00 | 789.00 | 795.00 | 772.14 | -1.73% | 229,600 |
| Aug 18, 2026 | 807.00 | 811.00 | 805.00 | 809.00 | 785.74 | 0.12% | 51,500 |
| Aug 17, 2026 | 815.00 | 816.00 | 806.00 | 808.00 | 784.77 | -0.12% | 87,300 |
| Aug 14, 2026 | 805.00 | 809.00 | 802.00 | 809.00 | 785.74 | 0.87% | 51,400 |
| Aug 13, 2026 | 803.00 | 803.00 | 797.00 | 802.00 | 778.94 | 0.25% | 62,900 |
| Aug 12, 2026 | 799.00 | 802.00 | 795.00 | 800.00 | 777.00 | 0.88% | 55,300 |
| Aug 10, 2026 | 795.00 | 808.00 | 789.00 | 793.00 | 770.20 | -0.25% | 116,400 |
| Aug 7, 2026 | 789.00 | 803.00 | 787.00 | 795.00 | 772.14 | 1.27% | 169,000 |
| Aug 6, 2026 | 795.00 | 800.00 | 761.00 | 785.00 | 762.43 | -1.38% | 358,900 |
| Aug 5, 2026 | 794.00 | 797.00 | 791.00 | 796.00 | 773.12 | 0.38% | 82,600 |
| Aug 4, 2026 | 797.00 | 802.00 | 790.00 | 793.00 | 770.20 | -0.50% | 101,000 |
| Aug 3, 2026 | 812.00 | 813.00 | 793.00 | 797.00 | 774.09 | -1.85% | 137,700 |