Takada Corporation (TYO:1966)
Japan
· Delayed Price · Currency is JPY 1,825.00
+45.00 (2.53%)
Mar 10, 2026, 3:30 PM JST
Takada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,815.00 | 1,836.00 | 1,797.00 | 1,825.00 | 1,825.00 | 2.53% | 20,700 |
| Mar 9, 2026 | 1,774.00 | 1,809.00 | 1,750.00 | 1,780.00 | 1,780.00 | -3.58% | 36,300 |
| Mar 6, 2026 | 1,848.00 | 1,848.00 | 1,825.00 | 1,846.00 | 1,846.00 | -1.44% | 14,200 |
| Mar 5, 2026 | 1,805.00 | 1,911.00 | 1,805.00 | 1,873.00 | 1,873.00 | 5.88% | 74,400 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,723.00 | 1,769.00 | 1,769.00 | -2.80% | 43,000 |
| Mar 3, 2026 | 1,894.00 | 1,894.00 | 1,812.00 | 1,820.00 | 1,820.00 | -4.76% | 40,000 |
| Mar 2, 2026 | 1,905.00 | 1,911.00 | 1,874.00 | 1,911.00 | 1,911.00 | -0.31% | 11,700 |
| Feb 27, 2026 | 1,875.00 | 1,922.00 | 1,874.00 | 1,917.00 | 1,917.00 | 1.86% | 12,900 |
| Feb 26, 2026 | 1,906.00 | 1,911.00 | 1,872.00 | 1,882.00 | 1,882.00 | -1.67% | 20,100 |
| Feb 25, 2026 | 1,964.00 | 1,970.00 | 1,914.00 | 1,914.00 | 1,914.00 | -1.59% | 15,700 |
| Feb 24, 2026 | 1,985.00 | 1,989.00 | 1,924.00 | 1,945.00 | 1,945.00 | -1.07% | 18,500 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 1,926.00 | 1,966.00 | 1,966.00 | -2.38% | 76,200 |
| Feb 19, 2026 | 1,825.00 | 2,049.00 | 1,821.00 | 2,014.00 | 2,014.00 | 11.21% | 143,900 |
| Feb 18, 2026 | 1,801.00 | 1,815.00 | 1,801.00 | 1,811.00 | 1,811.00 | 0.67% | 7,000 |
| Feb 17, 2026 | 1,811.00 | 1,824.00 | 1,794.00 | 1,799.00 | 1,799.00 | -0.44% | 9,600 |
| Feb 16, 2026 | 1,802.00 | 1,814.00 | 1,790.00 | 1,807.00 | 1,807.00 | 0.28% | 17,800 |
| Feb 13, 2026 | 1,846.00 | 1,846.00 | 1,802.00 | 1,802.00 | 1,802.00 | -2.38% | 14,900 |
| Feb 12, 2026 | 1,841.00 | 1,865.00 | 1,841.00 | 1,846.00 | 1,846.00 | 0.33% | 9,100 |
| Feb 10, 2026 | 1,860.00 | 1,875.00 | 1,838.00 | 1,840.00 | 1,840.00 | -0.54% | 13,100 |
| Feb 9, 2026 | 1,810.00 | 1,860.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.95% | 26,900 |
| Feb 6, 2026 | 1,871.00 | 1,920.00 | 1,784.00 | 1,797.00 | 1,797.00 | -4.11% | 47,000 |
| Feb 5, 2026 | 1,874.00 | 1,888.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.32% | 7,600 |
| Feb 4, 2026 | 1,855.00 | 1,887.00 | 1,855.00 | 1,880.00 | 1,880.00 | 0.97% | 5,300 |
| Feb 3, 2026 | 1,851.00 | 1,872.00 | 1,847.00 | 1,862.00 | 1,862.00 | 0.43% | 7,900 |
| Feb 2, 2026 | 1,855.00 | 1,873.00 | 1,820.00 | 1,854.00 | 1,854.00 | -0.38% | 11,900 |
| Jan 30, 2026 | 1,855.00 | 1,868.00 | 1,851.00 | 1,861.00 | 1,861.00 | 0.92% | 5,500 |
| Jan 29, 2026 | 1,840.00 | 1,844.00 | 1,824.00 | 1,844.00 | 1,844.00 | 0.22% | 3,100 |
| Jan 28, 2026 | 1,855.00 | 1,855.00 | 1,819.00 | 1,840.00 | 1,840.00 | -1.23% | 11,100 |
| Jan 27, 2026 | 1,885.00 | 1,885.00 | 1,848.00 | 1,863.00 | 1,863.00 | -1.48% | 12,100 |
| Jan 26, 2026 | 1,903.00 | 1,903.00 | 1,875.00 | 1,891.00 | 1,891.00 | -2.43% | 20,600 |
| Jan 23, 2026 | 1,919.00 | 1,945.00 | 1,910.00 | 1,938.00 | 1,938.00 | 1.63% | 11,200 |
| Jan 22, 2026 | 1,870.00 | 1,907.00 | 1,870.00 | 1,907.00 | 1,907.00 | 1.98% | 9,700 |
| Jan 21, 2026 | 1,872.00 | 1,887.00 | 1,855.00 | 1,870.00 | 1,870.00 | -1.06% | 5,300 |
| Jan 20, 2026 | 1,898.00 | 1,898.00 | 1,884.00 | 1,890.00 | 1,890.00 | 0.32% | 9,400 |
| Jan 19, 2026 | 1,855.00 | 1,895.00 | 1,855.00 | 1,884.00 | 1,884.00 | 1.95% | 11,600 |
| Jan 16, 2026 | 1,839.00 | 1,848.00 | 1,834.00 | 1,848.00 | 1,848.00 | 0.71% | 6,300 |
| Jan 15, 2026 | 1,826.00 | 1,835.00 | 1,821.00 | 1,835.00 | 1,835.00 | -0.16% | 6,500 |
| Jan 14, 2026 | 1,841.00 | 1,849.00 | 1,826.00 | 1,838.00 | 1,838.00 | 0.33% | 11,400 |
| Jan 13, 2026 | 1,840.00 | 1,840.00 | 1,825.00 | 1,832.00 | 1,832.00 | 0.38% | 9,000 |
| Jan 9, 2026 | 1,832.00 | 1,838.00 | 1,819.00 | 1,825.00 | 1,825.00 | -0.11% | 6,000 |
| Jan 8, 2026 | 1,844.00 | 1,846.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.03% | 4,200 |
| Jan 7, 2026 | 1,833.00 | 1,850.00 | 1,831.00 | 1,846.00 | 1,846.00 | 0.82% | 17,200 |
| Jan 6, 2026 | 1,834.00 | 1,834.00 | 1,824.00 | 1,831.00 | 1,831.00 | 0.55% | 3,100 |
| Jan 5, 2026 | 1,833.00 | 1,841.00 | 1,818.00 | 1,821.00 | 1,821.00 | 0.11% | 12,600 |
| Dec 30, 2025 | 1,815.00 | 1,820.00 | 1,815.00 | 1,819.00 | 1,819.00 | 0.72% | 4,800 |
| Dec 29, 2025 | 1,785.00 | 1,833.00 | 1,785.00 | 1,806.00 | 1,806.00 | 1.23% | 6,800 |
| Dec 26, 2025 | 1,795.00 | 1,797.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.06% | 6,300 |
| Dec 25, 2025 | 1,771.00 | 1,785.00 | 1,771.00 | 1,785.00 | 1,785.00 | 1.19% | 3,800 |
| Dec 24, 2025 | 1,739.00 | 1,770.00 | 1,735.00 | 1,764.00 | 1,764.00 | 1.85% | 15,000 |
| Dec 23, 2025 | 1,732.00 | 1,740.00 | 1,729.00 | 1,732.00 | 1,732.00 | 0.35% | 2,500 |
| Dec 22, 2025 | 1,726.00 | 1,732.00 | 1,724.00 | 1,726.00 | 1,726.00 | 0.35% | 6,000 |
| Dec 19, 2025 | 1,731.00 | 1,733.00 | 1,716.00 | 1,720.00 | 1,720.00 | 0.41% | 7,000 |
| Dec 18, 2025 | 1,701.00 | 1,713.00 | 1,698.00 | 1,713.00 | 1,713.00 | 0.71% | 5,700 |
| Dec 17, 2025 | 1,710.00 | 1,710.00 | 1,699.00 | 1,701.00 | 1,701.00 | -0.47% | 5,800 |
| Dec 16, 2025 | 1,711.00 | 1,734.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.93% | 3,200 |
| Dec 15, 2025 | 1,724.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.06% | 2,600 |
| Dec 12, 2025 | 1,705.00 | 1,737.00 | 1,705.00 | 1,724.00 | 1,724.00 | 1.35% | 2,800 |
| Dec 11, 2025 | 1,737.00 | 1,737.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.56% | 4,700 |
| Dec 10, 2025 | 1,740.00 | 1,745.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.12% | 5,000 |
| Dec 9, 2025 | 1,758.00 | 1,758.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.82% | 8,100 |
| Dec 8, 2025 | 1,734.00 | 1,758.00 | 1,734.00 | 1,758.00 | 1,758.00 | 3.47% | 15,800 |
| Dec 5, 2025 | 1,710.00 | 1,710.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 400 |
| Dec 4, 2025 | 1,698.00 | 1,707.00 | 1,689.00 | 1,700.00 | 1,700.00 | 0.12% | 5,000 |
| Dec 3, 2025 | 1,711.00 | 1,720.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.41% | 8,700 |
| Dec 2, 2025 | 1,729.00 | 1,729.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 2,500 |
| Dec 1, 2025 | 1,711.00 | 1,735.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.70% | 3,500 |
| Nov 28, 2025 | 1,715.00 | 1,724.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.06% | 9,600 |
| Nov 27, 2025 | 1,717.00 | 1,717.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.12% | 2,600 |
| Nov 26, 2025 | 1,714.00 | 1,723.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.41% | 2,700 |
| Nov 25, 2025 | 1,715.00 | 1,725.00 | 1,715.00 | 1,718.00 | 1,718.00 | 0.12% | 2,700 |
| Nov 21, 2025 | 1,717.00 | 1,727.00 | 1,703.00 | 1,716.00 | 1,716.00 | -0.64% | 4,300 |
| Nov 20, 2025 | 1,737.00 | 1,739.00 | 1,722.00 | 1,727.00 | 1,727.00 | 0.76% | 10,600 |
| Nov 19, 2025 | 1,719.00 | 1,719.00 | 1,697.00 | 1,714.00 | 1,714.00 | -0.29% | 10,300 |
| Nov 18, 2025 | 1,760.00 | 1,762.00 | 1,719.00 | 1,719.00 | 1,719.00 | -2.50% | 10,900 |
| Nov 17, 2025 | 1,733.00 | 1,765.00 | 1,733.00 | 1,763.00 | 1,763.00 | 2.44% | 11,000 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,717.00 | 1,721.00 | 1,721.00 | -0.86% | 9,500 |
| Nov 13, 2025 | 1,732.00 | 1,737.00 | 1,728.00 | 1,736.00 | 1,736.00 | 0.46% | 5,000 |
| Nov 12, 2025 | 1,714.00 | 1,741.00 | 1,714.00 | 1,728.00 | 1,728.00 | 0.82% | 9,000 |
| Nov 11, 2025 | 1,716.00 | 1,724.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.23% | 8,300 |
| Nov 10, 2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.41% | 4,300 |
| Nov 7, 2025 | 1,662.00 | 1,717.00 | 1,660.00 | 1,703.00 | 1,703.00 | 3.27% | 28,200 |
| Nov 6, 2025 | 1,688.00 | 1,715.00 | 1,649.00 | 1,649.00 | 1,649.00 | -2.19% | 28,900 |
| Nov 5, 2025 | 1,707.00 | 1,707.00 | 1,653.00 | 1,686.00 | 1,686.00 | -1.23% | 22,300 |
| Nov 4, 2025 | 1,684.00 | 1,718.00 | 1,684.00 | 1,707.00 | 1,707.00 | 1.49% | 7,900 |
| Oct 31, 2025 | 1,657.00 | 1,697.00 | 1,615.00 | 1,682.00 | 1,682.00 | 1.26% | 26,200 |
| Oct 30, 2025 | 1,727.00 | 1,761.00 | 1,623.00 | 1,661.00 | 1,661.00 | -3.82% | 46,200 |
| Oct 29, 2025 | 1,758.00 | 1,771.00 | 1,716.00 | 1,727.00 | 1,727.00 | -0.63% | 20,500 |
| Oct 28, 2025 | 1,700.00 | 1,770.00 | 1,699.00 | 1,738.00 | 1,738.00 | 2.30% | 33,900 |
| Oct 27, 2025 | 1,659.00 | 1,700.00 | 1,659.00 | 1,699.00 | 1,699.00 | 3.16% | 25,000 |
| Oct 24, 2025 | 1,624.00 | 1,648.00 | 1,624.00 | 1,647.00 | 1,647.00 | 1.79% | 8,500 |
| Oct 23, 2025 | 1,616.00 | 1,621.00 | 1,613.00 | 1,618.00 | 1,618.00 | 0.56% | 8,600 |
| Oct 22, 2025 | 1,600.00 | 1,615.00 | 1,524.00 | 1,609.00 | 1,609.00 | -0.56% | 12,300 |
| Oct 21, 2025 | 1,625.00 | 1,625.00 | 1,606.00 | 1,618.00 | 1,618.00 | -0.31% | 4,200 |
| Oct 20, 2025 | 1,620.00 | 1,627.00 | 1,615.00 | 1,623.00 | 1,623.00 | 1.63% | 9,900 |
| Oct 17, 2025 | 1,594.00 | 1,598.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.13% | 3,600 |
| Oct 16, 2025 | 1,580.00 | 1,602.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.95% | 8,300 |
| Oct 15, 2025 | 1,554.00 | 1,594.00 | 1,554.00 | 1,580.00 | 1,580.00 | 1.74% | 4,900 |
| Oct 14, 2025 | 1,540.00 | 1,571.00 | 1,538.00 | 1,553.00 | 1,553.00 | -0.19% | 8,300 |
| Oct 10, 2025 | 1,611.00 | 1,611.00 | 1,527.00 | 1,556.00 | 1,556.00 | -4.01% | 25,000 |
| Oct 9, 2025 | 1,624.00 | 1,630.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.12% | 4,500 |