Takakita Co., Ltd. (TYO:6325)
Japan
· Delayed Price · Currency is JPY 401.00
-1.00 (-0.25%)
Mar 10, 2026, 9:09 AM JST
Takakita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 390.00 | 402.00 | 390.00 | 402.00 | 402.00 | -0.99% | 19,700 |
| Mar 6, 2026 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | 1.25% | 5,700 |
| Mar 5, 2026 | 407.00 | 407.00 | 400.00 | 401.00 | 401.00 | 0.50% | 12,100 |
| Mar 4, 2026 | 404.00 | 404.00 | 397.00 | 399.00 | 399.00 | -1.48% | 20,300 |
| Mar 3, 2026 | 406.00 | 409.00 | 400.00 | 405.00 | 405.00 | -0.25% | 8,500 |
| Mar 2, 2026 | 407.00 | 407.00 | 402.00 | 406.00 | 406.00 | -0.25% | 6,500 |
| Feb 27, 2026 | 402.00 | 408.00 | 402.00 | 407.00 | 407.00 | 1.75% | 8,800 |
| Feb 26, 2026 | 408.00 | 408.00 | 399.00 | 400.00 | 400.00 | -1.96% | 25,600 |
| Feb 25, 2026 | 409.00 | 409.00 | 406.00 | 408.00 | 408.00 | -0.24% | 3,300 |
| Feb 24, 2026 | 406.00 | 410.00 | 403.00 | 409.00 | 409.00 | 0.74% | 19,000 |
| Feb 20, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 5,500 |
| Feb 19, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.74% | 5,200 |
| Feb 18, 2026 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | -0.25% | 13,700 |
| Feb 17, 2026 | 407.00 | 407.00 | 403.00 | 407.00 | 407.00 | - | 12,000 |
| Feb 16, 2026 | 408.00 | 408.00 | 404.00 | 407.00 | 407.00 | - | 10,500 |
| Feb 13, 2026 | 405.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.49% | 4,700 |
| Feb 12, 2026 | 400.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.00% | 15,800 |
| Feb 10, 2026 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | 0.25% | 3,300 |
| Feb 9, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.25% | 7,400 |
| Feb 6, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | - | 5,700 |
| Feb 5, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | 0.25% | 19,000 |
| Feb 4, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.50% | 4,000 |
| Feb 3, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.25% | 9,300 |
| Feb 2, 2026 | 409.00 | 409.00 | 403.00 | 403.00 | 403.00 | -1.71% | 7,600 |
| Jan 30, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.74% | 8,100 |
| Jan 29, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.25% | 4,500 |
| Jan 28, 2026 | 403.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 5,000 |
| Jan 27, 2026 | 401.00 | 404.00 | 401.00 | 403.00 | 403.00 | -0.98% | 7,800 |
| Jan 26, 2026 | 407.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.73% | 4,800 |
| Jan 23, 2026 | 410.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.74% | 5,100 |
| Jan 22, 2026 | 408.00 | 410.00 | 406.00 | 407.00 | 407.00 | 0.25% | 7,700 |
| Jan 21, 2026 | 408.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.98% | 6,200 |
| Jan 20, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.74% | 5,800 |
| Jan 19, 2026 | 408.00 | 410.00 | 407.00 | 407.00 | 407.00 | - | 10,400 |
| Jan 16, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.25% | 6,800 |
| Jan 15, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 406.00 | 0.50% | 6,700 |
| Jan 14, 2026 | 403.00 | 405.00 | 402.00 | 404.00 | 404.00 | 0.25% | 2,900 |
| Jan 13, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 403.00 | -1.23% | 18,800 |
| Jan 9, 2026 | 405.00 | 408.00 | 403.00 | 408.00 | 408.00 | 0.99% | 5,200 |
| Jan 8, 2026 | 403.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.25% | 3,500 |
| Jan 7, 2026 | 402.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.98% | 4,300 |
| Jan 6, 2026 | 408.00 | 408.00 | 406.00 | 407.00 | 407.00 | 0.25% | 6,100 |
| Jan 5, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 406.00 | 1.00% | 7,200 |
| Dec 30, 2025 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 8,700 |
| Dec 29, 2025 | 398.00 | 400.00 | 395.00 | 400.00 | 400.00 | 0.50% | 14,500 |
| Dec 26, 2025 | 397.00 | 398.00 | 396.00 | 398.00 | 398.00 | 0.25% | 4,500 |
| Dec 25, 2025 | 396.00 | 398.00 | 395.00 | 397.00 | 397.00 | 0.25% | 7,400 |
| Dec 24, 2025 | 396.00 | 397.00 | 395.00 | 396.00 | 396.00 | 0.25% | 2,600 |
| Dec 23, 2025 | 396.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 5,200 |
| Dec 22, 2025 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.02% | 5,100 |
| Dec 19, 2025 | 409.00 | 409.00 | 392.00 | 394.00 | 394.00 | -2.48% | 40,800 |
| Dec 18, 2025 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | -2.42% | 26,100 |
| Dec 17, 2025 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.49% | 7,400 |
| Dec 16, 2025 | 412.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 14,900 |
| Dec 15, 2025 | 404.00 | 412.00 | 404.00 | 412.00 | 412.00 | 1.98% | 31,700 |
| Dec 12, 2025 | 396.00 | 409.00 | 396.00 | 404.00 | 404.00 | 2.28% | 15,400 |
| Dec 11, 2025 | 394.00 | 395.00 | 394.00 | 395.00 | 395.00 | 0.25% | 2,800 |
| Dec 10, 2025 | 395.00 | 396.00 | 394.00 | 394.00 | 394.00 | - | 4,200 |
| Dec 9, 2025 | 396.00 | 397.00 | 393.00 | 394.00 | 394.00 | -0.51% | 5,400 |
| Dec 8, 2025 | 397.00 | 399.00 | 394.00 | 396.00 | 396.00 | -0.25% | 5,200 |
| Dec 5, 2025 | 396.00 | 397.00 | 394.00 | 397.00 | 397.00 | 0.51% | 4,500 |
| Dec 4, 2025 | 397.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.50% | 4,200 |
| Dec 3, 2025 | 399.00 | 401.00 | 397.00 | 397.00 | 397.00 | -0.50% | 2,000 |
| Dec 2, 2025 | 399.00 | 403.00 | 395.00 | 399.00 | 399.00 | - | 7,100 |
| Dec 1, 2025 | 411.00 | 411.00 | 399.00 | 399.00 | 399.00 | -1.97% | 6,600 |
| Nov 28, 2025 | 399.00 | 411.00 | 399.00 | 407.00 | 407.00 | 2.52% | 18,500 |
| Nov 27, 2025 | 396.00 | 401.00 | 393.00 | 397.00 | 397.00 | 0.76% | 13,400 |
| Nov 26, 2025 | 393.00 | 399.00 | 391.00 | 394.00 | 394.00 | - | 8,300 |
| Nov 25, 2025 | 394.00 | 395.00 | 389.00 | 394.00 | 394.00 | 0.77% | 8,800 |
| Nov 21, 2025 | 384.00 | 391.00 | 379.00 | 391.00 | 391.00 | 1.56% | 12,700 |
| Nov 20, 2025 | 380.00 | 387.00 | 380.00 | 385.00 | 385.00 | 1.32% | 8,400 |
| Nov 19, 2025 | 383.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.52% | 15,400 |
| Nov 18, 2025 | 389.00 | 389.00 | 380.00 | 382.00 | 382.00 | -1.80% | 31,000 |
| Nov 17, 2025 | 388.00 | 391.00 | 387.00 | 389.00 | 389.00 | 0.52% | 11,500 |
| Nov 14, 2025 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | -1.28% | 10,000 |
| Nov 13, 2025 | 393.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.26% | 2,900 |
| Nov 12, 2025 | 389.00 | 394.00 | 388.00 | 391.00 | 391.00 | - | 10,900 |
| Nov 11, 2025 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.26% | 6,300 |
| Nov 10, 2025 | 388.00 | 396.00 | 388.00 | 396.00 | 396.00 | 2.33% | 5,700 |
| Nov 7, 2025 | 397.00 | 397.00 | 387.00 | 387.00 | 387.00 | -2.52% | 9,100 |
| Nov 6, 2025 | 387.00 | 398.00 | 387.00 | 397.00 | 397.00 | 2.85% | 14,800 |
| Nov 5, 2025 | 383.00 | 391.00 | 381.00 | 386.00 | 386.00 | 0.78% | 17,100 |
| Nov 4, 2025 | 389.00 | 396.00 | 382.00 | 383.00 | 383.00 | -0.52% | 33,200 |
| Oct 31, 2025 | 403.00 | 403.00 | 384.00 | 385.00 | 385.00 | -3.99% | 44,100 |
| Oct 30, 2025 | 400.00 | 407.00 | 395.00 | 401.00 | 401.00 | 0.25% | 16,900 |
| Oct 29, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.23% | 17,400 |
| Oct 28, 2025 | 411.00 | 412.00 | 405.00 | 405.00 | 405.00 | -1.46% | 10,500 |
| Oct 27, 2025 | 413.00 | 415.00 | 409.00 | 411.00 | 411.00 | 1.23% | 16,700 |
| Oct 24, 2025 | 407.00 | 407.00 | 404.00 | 406.00 | 406.00 | -0.25% | 7,300 |
| Oct 23, 2025 | 406.00 | 409.00 | 406.00 | 407.00 | 407.00 | - | 6,400 |
| Oct 22, 2025 | 403.00 | 407.00 | 400.00 | 407.00 | 407.00 | 0.99% | 16,900 |
| Oct 21, 2025 | 403.00 | 405.00 | 399.00 | 403.00 | 403.00 | 0.50% | 15,300 |
| Oct 20, 2025 | 398.00 | 405.00 | 398.00 | 401.00 | 401.00 | 0.50% | 23,300 |
| Oct 17, 2025 | 397.00 | 408.00 | 394.00 | 399.00 | 399.00 | - | 41,500 |
| Oct 16, 2025 | 403.00 | 410.00 | 388.00 | 399.00 | 399.00 | -0.75% | 76,600 |
| Oct 15, 2025 | 402.00 | 414.00 | 402.00 | 402.00 | 402.00 | 0.25% | 20,100 |
| Oct 14, 2025 | 411.00 | 414.00 | 400.00 | 401.00 | 401.00 | -3.14% | 37,300 |
| Oct 10, 2025 | 417.00 | 426.00 | 414.00 | 414.00 | 414.00 | -0.72% | 40,000 |
| Oct 9, 2025 | 424.00 | 424.00 | 417.00 | 417.00 | 417.00 | -0.24% | 11,100 |
| Oct 8, 2025 | 419.00 | 425.00 | 416.00 | 418.00 | 418.00 | -0.24% | 33,000 |