Takase Corporation (TYO:9087)
Japan · Delayed Price · Currency is JPY 2,100.00
-25.00 (-1.18%)
Apr 2, 2026, 12:30 PM JST
Takase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,905.00 | 2,188.00 | 1,877.00 | 2,125.00 | 2,125.00 | 10.05% | 4,100 |
| Mar 31, 2026 | 1,870.00 | 1,971.00 | 1,870.00 | 1,931.00 | 1,931.00 | 2.93% | 2,000 |
| Mar 30, 2026 | 1,610.00 | 1,876.00 | 1,610.00 | 1,876.00 | 1,876.00 | -0.48% | 5,100 |
| Mar 27, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,850.00 | 0.80% | 200 |
| Mar 26, 2026 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,835.28 | 1.63% | 900 |
| Mar 25, 2026 | 1,822.00 | 1,840.00 | 1,822.00 | 1,840.00 | 1,805.84 | 5.63% | 800 |
| Mar 23, 2026 | 1,745.00 | 1,745.00 | 1,634.00 | 1,742.00 | 1,709.66 | -2.41% | 2,800 |
| Mar 19, 2026 | 1,747.00 | 1,785.00 | 1,746.00 | 1,785.00 | 1,751.86 | -0.11% | 900 |
| Mar 18, 2026 | 1,787.00 | 1,788.00 | 1,785.00 | 1,787.00 | 1,753.82 | 2.23% | 700 |
| Mar 17, 2026 | 1,756.00 | 1,785.00 | 1,748.00 | 1,748.00 | 1,715.54 | -0.63% | 1,100 |
| Mar 16, 2026 | 1,806.00 | 1,806.00 | 1,747.00 | 1,759.00 | 1,726.34 | -0.40% | 1,400 |
| Mar 13, 2026 | 1,718.00 | 1,766.00 | 1,710.00 | 1,766.00 | 1,733.21 | 0.63% | 2,000 |
| Mar 12, 2026 | 1,830.00 | 1,835.00 | 1,755.00 | 1,755.00 | 1,722.41 | -1.96% | 3,200 |
| Mar 11, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,756.76 | -2.19% | 100 |
| Mar 10, 2026 | 1,796.00 | 1,830.00 | 1,776.00 | 1,830.00 | 1,796.02 | 3.39% | 1,000 |
| Mar 9, 2026 | 1,790.00 | 1,790.00 | 1,706.00 | 1,770.00 | 1,737.14 | -1.01% | 3,700 |
| Mar 6, 2026 | 1,734.00 | 1,789.00 | 1,734.00 | 1,788.00 | 1,754.80 | 1.53% | 1,100 |
| Mar 5, 2026 | 1,889.00 | 1,890.00 | 1,761.00 | 1,761.00 | 1,728.30 | -4.24% | 3,900 |
| Mar 4, 2026 | 1,743.00 | 1,840.00 | 1,715.00 | 1,839.00 | 1,804.85 | 7.99% | 4,300 |
| Mar 3, 2026 | 1,775.00 | 1,775.00 | 1,703.00 | 1,703.00 | 1,671.38 | -4.16% | 7,000 |
| Mar 2, 2026 | 1,840.00 | 1,840.00 | 1,777.00 | 1,777.00 | 1,744.01 | -3.95% | 1,700 |
| Feb 27, 2026 | 1,764.00 | 1,850.00 | 1,764.00 | 1,850.00 | 1,815.65 | 4.88% | 4,200 |
| Feb 26, 2026 | 1,755.00 | 1,810.00 | 1,755.00 | 1,764.00 | 1,731.25 | 0.51% | 3,700 |
| Feb 25, 2026 | 1,760.00 | 1,797.00 | 1,754.00 | 1,755.00 | 1,722.41 | -0.28% | 2,600 |
| Feb 24, 2026 | 1,754.00 | 1,800.00 | 1,715.00 | 1,760.00 | 1,727.32 | 2.68% | 5,100 |
| Feb 20, 2026 | 1,715.00 | 1,715.00 | 1,635.00 | 1,714.00 | 1,682.18 | -2.34% | 2,200 |
| Feb 19, 2026 | 1,780.00 | 1,836.00 | 1,660.00 | 1,755.00 | 1,722.41 | 3.24% | 7,500 |
| Feb 18, 2026 | 1,604.00 | 1,700.00 | 1,560.00 | 1,700.00 | 1,668.44 | 8.97% | 4,400 |
| Feb 17, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,531.03 | -2.50% | 100 |
| Feb 16, 2026 | 1,597.00 | 1,600.00 | 1,597.00 | 1,600.00 | 1,570.29 | 0.19% | 1,500 |
| Feb 13, 2026 | 1,535.00 | 1,640.00 | 1,535.00 | 1,597.00 | 1,567.35 | 4.04% | 2,200 |
| Feb 12, 2026 | 1,480.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,506.50 | 3.72% | 2,100 |
| Feb 10, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,452.52 | 3.79% | 1,400 |
| Feb 6, 2026 | 1,407.00 | 1,437.00 | 1,407.00 | 1,426.00 | 1,399.52 | - | 1,200 |
| Feb 4, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,399.52 | 0.42% | 4,700 |
| Feb 3, 2026 | 1,373.00 | 1,420.00 | 1,373.00 | 1,420.00 | 1,393.63 | 3.50% | 4,300 |
| Feb 2, 2026 | 1,387.00 | 1,388.00 | 1,360.00 | 1,372.00 | 1,346.53 | 1.11% | 1,200 |
| Jan 30, 2026 | 1,380.00 | 1,380.00 | 1,357.00 | 1,357.00 | 1,331.80 | 0.52% | 2,300 |
| Jan 29, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,324.93 | -0.44% | 100 |
| Jan 28, 2026 | 1,361.00 | 1,363.00 | 1,356.00 | 1,356.00 | 1,330.82 | -0.22% | 1,100 |
| Jan 27, 2026 | 1,369.00 | 1,375.00 | 1,359.00 | 1,359.00 | 1,333.77 | -0.73% | 300 |
| Jan 26, 2026 | 1,388.00 | 1,395.00 | 1,343.00 | 1,369.00 | 1,343.58 | -1.37% | 3,700 |
| Jan 23, 2026 | 1,394.00 | 1,401.00 | 1,372.00 | 1,388.00 | 1,362.23 | 1.76% | 900 |
| Jan 22, 2026 | 1,322.00 | 1,370.00 | 1,322.00 | 1,364.00 | 1,338.67 | 3.18% | 5,300 |
| Jan 21, 2026 | 1,313.00 | 1,335.00 | 1,313.00 | 1,322.00 | 1,297.45 | -0.97% | 500 |
| Jan 20, 2026 | 1,317.00 | 1,335.00 | 1,317.00 | 1,335.00 | 1,310.21 | 1.91% | 2,100 |
| Jan 19, 2026 | 1,302.00 | 1,320.00 | 1,302.00 | 1,310.00 | 1,285.68 | 0.15% | 1,300 |
| Jan 16, 2026 | 1,297.00 | 1,310.00 | 1,297.00 | 1,308.00 | 1,283.71 | 0.54% | 900 |
| Jan 15, 2026 | 1,310.00 | 1,310.00 | 1,298.00 | 1,301.00 | 1,276.84 | -0.61% | 800 |
| Jan 14, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,284.69 | 0.69% | 100 |