Skip to main content
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,876.00
-99.00 (-3.33%)
At close: Mar 9, 2026

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,825.002,912.002,816.002,876.002,876.00-3.33%496,000
Mar 6, 20262,976.003,005.002,953.002,975.002,975.00-1.98%398,900
Mar 5, 20262,998.003,075.002,981.003,035.003,035.002.15%267,200
Mar 4, 20262,920.002,992.002,875.002,971.002,971.00-0.97%935,700
Mar 3, 20262,986.003,025.002,967.003,000.003,000.00-0.66%629,000
Mar 2, 20262,980.003,045.002,955.003,020.003,020.00-0.98%352,900
Feb 27, 20262,957.003,050.002,948.003,050.003,050.003.50%356,000
Feb 26, 20262,899.002,959.002,883.002,947.002,947.000.79%390,400
Feb 25, 20262,907.002,950.002,893.002,924.002,924.001.49%243,000
Feb 24, 20262,897.002,902.002,816.002,881.002,881.00-0.55%205,400
Feb 20, 20262,884.002,918.002,856.002,897.002,897.000.24%186,300
Feb 19, 20262,870.002,890.002,839.002,890.002,890.00-0.69%178,200
Feb 18, 20262,907.002,934.002,879.002,910.002,910.001.54%175,800
Feb 17, 20262,800.002,907.002,783.002,866.002,866.001.13%402,800
Feb 16, 20262,800.002,868.002,752.002,834.002,834.008.92%447,300
Feb 13, 20262,681.002,689.002,590.002,602.002,602.00-2.95%179,800
Feb 12, 20262,654.002,709.002,653.002,681.002,681.001.48%171,900
Feb 10, 20262,617.002,654.002,616.002,642.002,642.001.26%125,700
Feb 9, 20262,620.002,628.002,593.002,609.002,609.001.36%165,600
Feb 6, 20262,549.002,574.002,540.002,574.002,574.000.98%126,500
Feb 5, 20262,571.002,572.002,536.002,549.002,549.00-166,500
Feb 4, 20262,534.002,565.002,510.002,549.002,549.000.59%146,200
Feb 3, 20262,499.002,543.002,495.002,534.002,534.002.34%128,400
Feb 2, 20262,525.002,541.002,474.002,476.002,476.00-0.80%136,900
Jan 30, 20262,504.002,509.002,471.002,496.002,496.000.04%156,900
Jan 29, 20262,500.002,501.002,459.002,495.002,495.00-0.32%138,500
Jan 28, 20262,521.002,521.002,489.002,503.002,503.00-1.26%119,600
Jan 27, 20262,512.002,540.002,499.002,535.002,535.000.08%115,900
Jan 26, 20262,551.002,567.002,525.002,533.002,533.00-1.75%108,700
Jan 23, 20262,582.002,594.002,570.002,578.002,578.000.35%115,600
Jan 22, 20262,533.002,584.002,525.002,569.002,569.001.42%157,300
Jan 21, 20262,503.002,535.002,500.002,533.002,533.00-0.67%94,700
Jan 20, 20262,589.002,591.002,532.002,550.002,550.00-1.28%117,600
Jan 19, 20262,579.002,598.002,569.002,583.002,583.00-0.35%117,300
Jan 16, 20262,561.002,599.002,552.002,592.002,592.001.21%96,400
Jan 15, 20262,531.002,575.002,531.002,561.002,561.001.27%126,400
Jan 14, 20262,502.002,535.002,500.002,529.002,529.000.64%172,300
Jan 13, 20262,548.002,548.002,508.002,513.002,513.001.25%169,700
Jan 9, 20262,494.002,499.002,463.002,482.002,482.00-0.48%146,600
Jan 8, 20262,514.002,526.002,494.002,494.002,494.00-0.91%110,500
Jan 7, 20262,491.002,542.002,486.002,517.002,517.000.24%157,800
Jan 6, 20262,491.002,520.002,489.002,511.002,511.000.84%151,500
Jan 5, 20262,489.002,512.002,482.002,490.002,490.000.52%138,800
Dec 30, 20252,498.002,498.002,477.002,477.002,477.00-0.84%77,800
Dec 29, 20252,480.002,504.002,477.002,498.002,498.000.73%113,600
Dec 26, 20252,487.002,492.002,469.002,480.002,480.000.16%77,900
Dec 25, 20252,495.002,495.002,461.002,476.002,476.000.12%78,100
Dec 24, 20252,507.002,508.002,466.002,473.002,473.00-0.24%83,900
Dec 23, 20252,416.002,482.002,402.002,479.002,479.00-0.44%191,800
Dec 22, 20252,529.002,534.002,490.002,490.002,490.00-0.84%99,600
Dec 19, 20252,454.002,516.002,453.002,511.002,511.001.87%193,700
Dec 18, 20252,441.002,475.002,436.002,465.002,465.000.98%112,200
Dec 17, 20252,442.002,454.002,416.002,441.002,441.00-0.61%155,500
Dec 16, 20252,483.002,496.002,454.002,456.002,456.00-1.92%117,100
Dec 15, 20252,489.002,514.002,476.002,504.002,504.000.36%87,800
Dec 12, 20252,482.002,501.002,476.002,495.002,495.001.67%116,900
Dec 11, 20252,482.002,505.002,444.002,454.002,454.00-0.93%124,600
Dec 10, 20252,504.002,528.002,477.002,477.002,477.00-1.47%285,500
Dec 9, 20252,510.002,526.002,483.002,514.002,514.002.20%250,600
Dec 8, 20252,443.002,468.002,440.002,460.002,460.001.32%108,100
Dec 5, 20252,431.002,453.002,426.002,428.002,428.00-0.57%144,500
Dec 4, 20252,437.002,458.002,434.002,442.002,442.000.25%195,500
Dec 3, 20252,426.002,446.002,416.002,436.002,436.00-0.20%141,600
Dec 2, 20252,459.002,459.002,411.002,441.002,441.00-0.73%111,200
Dec 1, 20252,500.002,515.002,453.002,459.002,459.00-1.80%151,400
Nov 28, 20252,487.002,515.002,484.002,504.002,504.000.32%142,100
Nov 27, 20252,490.002,504.002,473.002,496.002,496.000.97%105,400
Nov 26, 20252,459.002,484.002,459.002,472.002,472.001.27%141,700
Nov 25, 20252,479.002,484.002,417.002,441.002,441.00-0.89%147,600
Nov 21, 20252,397.002,473.002,397.002,463.002,463.002.93%259,000
Nov 20, 20252,429.002,429.002,389.002,393.002,393.00-0.50%297,700
Nov 19, 20252,436.002,440.002,380.002,405.002,405.00-1.39%438,900
Nov 18, 20252,468.002,470.002,422.002,439.002,439.00-1.22%331,800
Nov 17, 20252,451.002,474.002,430.002,469.002,469.001.19%267,100
Nov 14, 20252,416.002,461.002,414.002,440.002,440.000.83%536,700
Nov 13, 20252,400.002,438.002,370.002,420.002,420.00-2.18%498,100
Nov 12, 20252,450.002,474.002,431.002,474.002,474.001.02%217,100
Nov 11, 20252,466.002,470.002,439.002,449.002,449.000.62%303,300
Nov 10, 20252,421.002,434.002,393.002,434.002,434.000.66%383,300
Nov 7, 20252,388.002,431.002,388.002,418.002,418.00-0.12%325,300
Nov 6, 20252,450.002,469.002,419.002,421.002,421.00-0.90%298,000
Nov 5, 20252,373.002,446.002,363.002,443.002,443.001.79%384,000
Nov 4, 20252,367.002,417.002,361.002,400.002,400.001.39%275,400
Oct 31, 20252,315.002,372.002,303.002,367.002,367.002.42%376,900
Oct 30, 20252,306.002,321.002,288.002,311.002,311.000.65%692,900
Oct 29, 20252,311.002,320.002,296.002,296.002,296.00-0.35%247,200
Oct 28, 20252,369.002,369.002,304.002,304.002,304.00-3.27%308,100
Oct 27, 20252,345.002,394.002,341.002,382.002,382.002.76%246,800
Oct 24, 20252,306.002,328.002,303.002,318.002,318.000.30%195,000
Oct 23, 20252,287.002,315.002,280.002,311.002,311.000.57%155,700
Oct 22, 20252,252.002,300.002,248.002,298.002,298.001.77%204,600
Oct 21, 20252,247.002,269.002,240.002,258.002,258.000.49%194,900
Oct 20, 20252,235.002,250.002,225.002,247.002,247.001.58%156,900
Oct 17, 20252,220.002,230.002,201.002,212.002,212.00-0.85%197,700
Oct 16, 20252,234.002,248.002,221.002,231.002,231.00-0.13%156,900
Oct 15, 20252,225.002,244.002,203.002,234.002,234.001.41%171,200
Oct 14, 20252,191.002,229.002,187.002,203.002,203.00-0.63%209,400
Oct 10, 20252,246.002,246.002,215.002,217.002,217.00-2.38%289,900
Oct 9, 20252,260.002,279.002,250.002,271.002,271.00-0.39%244,000
Oct 8, 20252,271.002,289.002,270.002,280.002,280.000.75%167,100