Skip to main content
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,799.00
+46.00 (1.67%)
Apr 28, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,781.002,799.002,749.002,799.002,799.001.67%439,800
Apr 27, 20262,776.002,778.002,742.002,753.002,753.00-1.71%190,800
Apr 24, 20262,786.002,811.002,767.002,801.002,801.000.94%141,600
Apr 23, 20262,732.002,775.002,711.002,775.002,775.000.73%246,700
Apr 22, 20262,776.002,790.002,741.002,755.002,755.00-1.96%199,400
Apr 21, 20262,843.002,867.002,803.002,810.002,810.00-0.92%153,600
Apr 20, 20262,806.002,840.002,779.002,836.002,836.001.54%194,900
Apr 17, 20262,817.002,834.002,770.002,793.002,793.00-1.17%157,000
Apr 16, 20262,806.002,842.002,777.002,826.002,826.001.65%210,300
Apr 15, 20262,843.002,858.002,780.002,780.002,780.00-1.63%152,200
Apr 14, 20262,816.002,831.002,801.002,826.002,826.000.39%159,900
Apr 13, 20262,796.002,818.002,790.002,815.002,815.00-0.04%125,000
Apr 10, 20262,884.002,900.002,816.002,816.002,816.00-1.92%173,000
Apr 9, 20262,872.002,902.002,857.002,871.002,871.000.35%133,400
Apr 8, 20262,850.002,867.002,837.002,861.002,861.002.66%159,200
Apr 7, 20262,769.002,801.002,761.002,787.002,787.000.83%112,700
Apr 6, 20262,763.002,781.002,758.002,764.002,764.000.07%105,300
Apr 3, 20262,777.002,788.002,753.002,762.002,762.000.40%92,300
Apr 2, 20262,799.002,826.002,749.002,751.002,751.00-1.15%157,900
Apr 1, 20262,761.002,783.002,728.002,783.002,783.003.11%150,300
Mar 31, 20262,666.002,736.002,666.002,699.002,699.00-139,500
Mar 30, 20262,655.002,711.002,646.002,699.002,699.00-3.40%197,000
Mar 27, 20262,774.002,810.002,747.002,794.002,746.000.54%352,400
Mar 26, 20262,795.002,824.002,753.002,779.002,731.26-0.43%214,400
Mar 25, 20262,812.002,826.002,780.002,791.002,743.051.75%243,700
Mar 24, 20262,752.002,787.002,730.002,743.002,695.881.52%221,400
Mar 23, 20262,836.002,845.002,688.002,702.002,655.58-7.97%310,000
Mar 19, 20262,969.003,005.002,936.002,936.002,885.56-2.13%552,800
Mar 18, 20262,982.003,015.002,957.003,000.002,948.461.45%273,500
Mar 17, 20262,951.002,980.002,925.002,957.002,906.201.09%146,500
Mar 16, 20262,915.002,942.002,895.002,925.002,874.75-0.03%254,100
Mar 13, 20262,920.002,949.002,906.002,926.002,875.730.14%206,300
Mar 12, 20262,919.002,957.002,905.002,922.002,871.80-1.45%423,500
Mar 11, 20262,936.002,974.002,916.002,965.002,914.061.93%242,400
Mar 10, 20262,920.002,931.002,881.002,909.002,859.021.15%245,800
Mar 9, 20262,825.002,912.002,816.002,876.002,826.59-3.33%496,000
Mar 6, 20262,976.003,005.002,953.002,975.002,923.89-1.98%398,900
Mar 5, 20262,998.003,075.002,981.003,035.002,982.862.15%267,200
Mar 4, 20262,920.002,992.002,875.002,971.002,919.96-0.97%935,700
Mar 3, 20262,986.003,025.002,967.003,000.002,948.46-0.66%629,000
Mar 2, 20262,980.003,045.002,955.003,020.002,968.12-0.98%352,900
Feb 27, 20262,957.003,050.002,948.003,050.002,997.603.50%356,000
Feb 26, 20262,899.002,959.002,883.002,947.002,896.370.79%390,400
Feb 25, 20262,907.002,950.002,893.002,924.002,873.771.49%243,000
Feb 24, 20262,897.002,902.002,816.002,881.002,831.51-0.55%205,400
Feb 20, 20262,884.002,918.002,856.002,897.002,847.230.24%186,300
Feb 19, 20262,870.002,890.002,839.002,890.002,840.35-0.69%178,200
Feb 18, 20262,907.002,934.002,879.002,910.002,860.011.54%175,800
Feb 17, 20262,800.002,907.002,783.002,866.002,816.761.13%402,800
Feb 16, 20262,800.002,868.002,752.002,834.002,785.318.92%447,300
Feb 13, 20262,681.002,689.002,590.002,602.002,557.30-2.95%179,800
Feb 12, 20262,654.002,709.002,653.002,681.002,634.941.48%171,900
Feb 10, 20262,617.002,654.002,616.002,642.002,596.611.26%125,700
Feb 9, 20262,620.002,628.002,593.002,609.002,564.181.36%165,600
Feb 6, 20262,549.002,574.002,540.002,574.002,529.780.98%126,500
Feb 5, 20262,571.002,572.002,536.002,549.002,505.21-166,500
Feb 4, 20262,534.002,565.002,510.002,549.002,505.210.59%146,200
Feb 3, 20262,499.002,543.002,495.002,534.002,490.472.34%128,400
Feb 2, 20262,525.002,541.002,474.002,476.002,433.46-0.80%136,900
Jan 30, 20262,504.002,509.002,471.002,496.002,453.120.04%156,900
Jan 29, 20262,500.002,501.002,459.002,495.002,452.14-0.32%138,500
Jan 28, 20262,521.002,521.002,489.002,503.002,460.00-1.26%119,600
Jan 27, 20262,512.002,540.002,499.002,535.002,491.450.08%115,900
Jan 26, 20262,551.002,567.002,525.002,533.002,489.48-1.75%108,700
Jan 23, 20262,582.002,594.002,570.002,578.002,533.710.35%115,600
Jan 22, 20262,533.002,584.002,525.002,569.002,524.871.42%157,300
Jan 21, 20262,503.002,535.002,500.002,533.002,489.48-0.67%94,700
Jan 20, 20262,589.002,591.002,532.002,550.002,506.19-1.28%117,600
Jan 19, 20262,579.002,598.002,569.002,583.002,538.62-0.35%117,300
Jan 16, 20262,561.002,599.002,552.002,592.002,547.471.21%96,400
Jan 15, 20262,531.002,575.002,531.002,561.002,517.001.27%126,400
Jan 14, 20262,502.002,535.002,500.002,529.002,485.550.64%172,300
Jan 13, 20262,548.002,548.002,508.002,513.002,469.831.25%169,700
Jan 9, 20262,494.002,499.002,463.002,482.002,439.36-0.48%146,600
Jan 8, 20262,514.002,526.002,494.002,494.002,451.15-0.91%110,500
Jan 7, 20262,491.002,542.002,486.002,517.002,473.760.24%157,800
Jan 6, 20262,491.002,520.002,489.002,511.002,467.860.84%151,500
Jan 5, 20262,489.002,512.002,482.002,490.002,447.220.52%138,800
Dec 30, 20252,498.002,498.002,477.002,477.002,434.45-0.84%77,800
Dec 29, 20252,480.002,504.002,477.002,498.002,455.090.73%113,600
Dec 26, 20252,487.002,492.002,469.002,480.002,437.390.16%77,900
Dec 25, 20252,495.002,495.002,461.002,476.002,433.460.12%78,100
Dec 24, 20252,507.002,508.002,466.002,473.002,430.51-0.24%83,900
Dec 23, 20252,416.002,482.002,402.002,479.002,436.41-0.44%191,800
Dec 22, 20252,529.002,534.002,490.002,490.002,447.22-0.84%99,600
Dec 19, 20252,454.002,516.002,453.002,511.002,467.861.87%193,700
Dec 18, 20252,441.002,475.002,436.002,465.002,422.650.98%112,200
Dec 17, 20252,442.002,454.002,416.002,441.002,399.06-0.61%155,500
Dec 16, 20252,483.002,496.002,454.002,456.002,413.81-1.92%117,100
Dec 15, 20252,489.002,514.002,476.002,504.002,460.980.36%87,800
Dec 12, 20252,482.002,501.002,476.002,495.002,452.141.67%116,900
Dec 11, 20252,482.002,505.002,444.002,454.002,411.84-0.93%124,600
Dec 10, 20252,504.002,528.002,477.002,477.002,434.45-1.47%285,500
Dec 9, 20252,510.002,526.002,483.002,514.002,470.812.20%250,600
Dec 8, 20252,443.002,468.002,440.002,460.002,417.741.32%108,100
Dec 5, 20252,431.002,453.002,426.002,428.002,386.29-0.57%144,500
Dec 4, 20252,437.002,458.002,434.002,442.002,400.050.25%195,500
Dec 3, 20252,426.002,446.002,416.002,436.002,394.15-0.20%141,600
Dec 2, 20252,459.002,459.002,411.002,441.002,399.06-0.73%111,200
Dec 1, 20252,500.002,515.002,453.002,459.002,416.76-1.80%151,400