Takase Corporation (TYO:9087)
Japan · Delayed Price · Currency is JPY 2,111.00
-24.00 (-1.12%)
May 20, 2026, 9:00 AM JST
Takase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,235.00 | 2,235.00 | 2,135.00 | 2,135.00 | 2,135.00 | -3.44% | 400 |
| May 18, 2026 | 2,190.00 | 2,260.00 | 2,190.00 | 2,211.00 | 2,211.00 | -1.29% | 1,800 |
| May 15, 2026 | 2,067.00 | 2,240.00 | 2,067.00 | 2,240.00 | 2,240.00 | 7.69% | 2,300 |
| May 14, 2026 | 2,090.00 | 2,111.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1.96% | 1,000 |
| May 12, 2026 | 2,084.00 | 2,261.00 | 2,040.00 | 2,040.00 | 2,040.00 | 4.40% | 8,400 |
| May 11, 2026 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.21% | 400 |
| May 7, 2026 | 1,940.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 6.38% | 800 |
| May 1, 2026 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | - | 200 |
| Apr 30, 2026 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1.89% | 100 |
| Apr 27, 2026 | 1,790.00 | 1,799.00 | 1,790.00 | 1,799.00 | 1,799.00 | 2.80% | 200 |
| Apr 24, 2026 | 1,812.00 | 1,812.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.85% | 900 |
| Apr 23, 2026 | 1,844.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.50% | 1,300 |
| Apr 22, 2026 | 1,922.00 | 1,922.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.74% | 500 |
| Apr 21, 2026 | 1,873.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.96% | 800 |
| Apr 20, 2026 | 1,961.00 | 1,961.00 | 1,882.00 | 1,882.00 | 1,882.00 | -3.88% | 300 |
| Apr 17, 2026 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.10% | 700 |
| Apr 16, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.81% | 300 |
| Apr 15, 2026 | 1,998.00 | 2,006.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.72% | 2,300 |
| Apr 14, 2026 | 1,875.00 | 1,958.00 | 1,875.00 | 1,958.00 | 1,958.00 | 3.22% | 600 |
| Apr 13, 2026 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | -1.35% | 200 |
| Apr 10, 2026 | 1,946.00 | 1,946.00 | 1,906.00 | 1,923.00 | 1,923.00 | -3.17% | 1,200 |
| Apr 9, 2026 | 1,998.00 | 2,037.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.60% | 400 |
| Apr 8, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | 4.55% | 1,700 |
| Apr 7, 2026 | 1,915.00 | 1,941.00 | 1,910.00 | 1,911.00 | 1,911.00 | 0.58% | 800 |
| Apr 6, 2026 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 2.43% | 600 |
| Apr 3, 2026 | 1,972.00 | 1,972.00 | 1,855.00 | 1,855.00 | 1,855.00 | -5.84% | 400 |
| Apr 2, 2026 | 2,225.00 | 2,275.00 | 1,970.00 | 1,970.00 | 1,970.00 | -7.29% | 1,800 |
| 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 |