Takase Corporation (TYO:9087)
Japan · Delayed Price · Currency is JPY 2,060.00
0.00 (0.00%)
Aug 26, 2026, 3:07 PM JST
Takase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | 100 |
| Aug 21, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | 300 |
| Aug 20, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.49% | 1,600 |
| Aug 19, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 500 |
| Aug 18, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 300 |
| Aug 17, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 1,600 |
| Aug 14, 2026 | 1,960.00 | 2,100.00 | 1,960.00 | 2,100.00 | 2,100.00 | 7.80% | 1,700 |
| Aug 13, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | -2.60% | - |
| Aug 10, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 2,400 |
| Aug 6, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 700 |
| Jul 31, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 100 |
| Jul 29, 2026 | 1,972.00 | 2,000.00 | 1,972.00 | 2,000.00 | 2,000.00 | 2.04% | 700 |
| Jul 28, 2026 | 1,894.00 | 1,972.00 | 1,894.00 | 1,960.00 | 1,960.00 | 1.34% | 1,900 |
| Jul 22, 2026 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | -4.45% | 200 |
| Jul 21, 2026 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 0.85% | 100 |
| Jul 15, 2026 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0.35% | 300 |
| Jul 7, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.10% | 200 |
| Jul 3, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | -2.44% | 200 |
| Jul 2, 2026 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | -0.19% | 100 |
| Jun 30, 2026 | 2,150.00 | 2,150.00 | 2,050.00 | 2,052.00 | 2,052.00 | -2.52% | 1,200 |
| Jun 29, 2026 | 2,095.00 | 2,105.00 | 2,090.00 | 2,105.00 | 2,105.00 | 5.51% | 1,100 |
| Jun 26, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 3.64% | 1,900 |
| Jun 23, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.28% | 300 |
| Jun 19, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 100 |
| Jun 18, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2.05% | 100 |
| Jun 16, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 100 |
| Jun 15, 2026 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3.90% | 300 |
| Jun 12, 2026 | 1,979.00 | 1,979.00 | 1,925.00 | 1,925.00 | 1,925.00 | -3.07% | 1,300 |
| Jun 8, 2026 | 2,065.00 | 2,065.00 | 1,986.00 | 1,986.00 | 1,986.00 | -7.63% | 500 |
| Jun 4, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 600 |
| Jun 3, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 100 |
| May 28, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 100 |
| May 27, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2.38% | 200 |
| May 25, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.52% | 100 |
| May 20, 2026 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | -1.12% | 100 |
| 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 |