Takase Corporation (TYO:9087)
Japan · Delayed Price · Currency is JPY 2,050.00
0.00 (0.00%)
Oct 5, 2026, 1:53 PM JST
Takase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2,000.00 | 2,060.00 | 1,910.00 | 2,050.00 | 2,050.00 | - | 700 |
| Oct 2, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 100 |
| Oct 1, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.55% | 100 |
| Sep 24, 2026 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | -2.27% | 100 |
| Sep 18, 2026 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2.32% | 100 |
| Sep 15, 2026 | 2,240.00 | 2,240.00 | 2,155.00 | 2,155.00 | 2,155.00 | -1.60% | 900 |
| Sep 14, 2026 | 2,150.00 | 2,190.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1.86% | 200 |
| Sep 11, 2026 | 2,320.00 | 2,345.00 | 2,076.00 | 2,150.00 | 2,150.00 | -4.44% | 2,900 |
| Sep 10, 2026 | 2,300.00 | 2,300.00 | 2,245.00 | 2,250.00 | 2,250.00 | -2.17% | 3,800 |
| Sep 9, 2026 | 2,100.00 | 2,300.00 | 2,050.00 | 2,300.00 | 2,300.00 | 3.84% | 2,200 |
| Sep 8, 2026 | 2,155.00 | 2,220.00 | 2,155.00 | 2,215.00 | 2,215.00 | 4.58% | 2,500 |
| Sep 7, 2026 | 2,119.00 | 2,119.00 | 2,118.00 | 2,118.00 | 2,118.00 | -2.35% | 200 |
| Sep 4, 2026 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 1.88% | 100 |
| Sep 2, 2026 | 2,250.00 | 2,300.00 | 2,101.00 | 2,129.00 | 2,129.00 | -5.38% | 1,400 |
| Sep 1, 2026 | 2,210.00 | 2,250.00 | 2,210.00 | 2,250.00 | 2,250.00 | 2.27% | 1,500 |
| Aug 31, 2026 | 2,150.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,200.00 | 2.33% | 3,400 |
| Aug 28, 2026 | 2,150.00 | 2,190.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2.53% | 1,100 |
| Aug 27, 2026 | 2,110.00 | 2,110.00 | 2,097.00 | 2,097.00 | 2,097.00 | 1.80% | 500 |
| 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 |