Takakita Co., Ltd. (TYO:6325)
Japan
· Delayed Price · Currency is JPY 404.00
+5.00 (1.25%)
Apr 28, 2026, 3:30 PM JST
Takakita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 1.25% | 3,300 |
| Apr 27, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -1.24% | 3,600 |
| Apr 24, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.50% | 2,200 |
| Apr 23, 2026 | 403.00 | 405.00 | 397.00 | 402.00 | 402.00 | -0.25% | 7,500 |
| Apr 22, 2026 | 403.00 | 405.00 | 403.00 | 403.00 | 403.00 | - | 2,300 |
| Apr 21, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.49% | 6,400 |
| Apr 20, 2026 | 412.00 | 412.00 | 404.00 | 405.00 | 405.00 | -1.94% | 7,200 |
| Apr 17, 2026 | 416.00 | 416.00 | 406.00 | 413.00 | 413.00 | -0.72% | 26,200 |
| Apr 16, 2026 | 399.00 | 440.00 | 395.00 | 416.00 | 416.00 | 4.26% | 113,000 |
| Apr 15, 2026 | 399.00 | 399.00 | 396.00 | 399.00 | 399.00 | - | 7,000 |
| Apr 14, 2026 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 2,200 |
| Apr 13, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 0.76% | 5,100 |
| Apr 10, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.50% | 4,600 |
| Apr 9, 2026 | 398.00 | 398.00 | 397.00 | 397.00 | 397.00 | -0.25% | 1,100 |
| Apr 8, 2026 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.51% | 2,900 |
| Apr 7, 2026 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.25% | 16,100 |
| Apr 6, 2026 | 398.00 | 398.00 | 396.00 | 397.00 | 397.00 | 0.51% | 2,400 |
| Apr 3, 2026 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.50% | 3,100 |
| Apr 2, 2026 | 397.00 | 398.00 | 396.00 | 397.00 | 397.00 | 1.02% | 4,500 |
| Apr 1, 2026 | 395.00 | 396.00 | 393.00 | 393.00 | 393.00 | 0.51% | 1,200 |
| Mar 31, 2026 | 396.00 | 397.00 | 391.00 | 391.00 | 391.00 | -1.26% | 6,600 |
| Mar 30, 2026 | 390.00 | 404.00 | 387.00 | 396.00 | 396.00 | -0.25% | 9,100 |
| Mar 27, 2026 | 391.00 | 397.00 | 389.00 | 397.00 | 392.00 | 1.28% | 6,500 |
| Mar 26, 2026 | 392.00 | 394.00 | 387.00 | 392.00 | 387.06 | 0.26% | 11,200 |
| Mar 25, 2026 | 391.00 | 393.00 | 390.00 | 391.00 | 386.08 | - | 2,700 |
| Mar 24, 2026 | 394.00 | 395.00 | 390.00 | 391.00 | 386.08 | - | 4,400 |
| Mar 23, 2026 | 395.00 | 396.00 | 390.00 | 391.00 | 386.08 | -1.26% | 11,700 |
| Mar 19, 2026 | 400.00 | 400.00 | 395.00 | 396.00 | 391.01 | -0.75% | 4,400 |
| Mar 18, 2026 | 395.00 | 399.00 | 395.00 | 399.00 | 393.97 | 1.01% | 4,500 |
| Mar 17, 2026 | 398.00 | 398.00 | 395.00 | 395.00 | 390.03 | -0.75% | 6,700 |
| Mar 16, 2026 | 397.00 | 398.00 | 395.00 | 398.00 | 392.99 | 0.25% | 6,800 |
| Mar 13, 2026 | 397.00 | 398.00 | 395.00 | 397.00 | 392.00 | 0.25% | 4,300 |
| Mar 12, 2026 | 390.00 | 396.00 | 390.00 | 396.00 | 391.01 | 0.76% | 7,800 |
| Mar 11, 2026 | 400.00 | 402.00 | 385.00 | 393.00 | 388.05 | -1.26% | 44,000 |
| Mar 10, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 392.99 | -1.00% | 11,100 |
| Mar 9, 2026 | 390.00 | 402.00 | 390.00 | 402.00 | 396.94 | -0.99% | 19,700 |
| Mar 6, 2026 | 404.00 | 406.00 | 404.00 | 406.00 | 400.89 | 1.25% | 5,700 |
| Mar 5, 2026 | 407.00 | 407.00 | 400.00 | 401.00 | 395.95 | 0.50% | 12,100 |
| Mar 4, 2026 | 404.00 | 404.00 | 397.00 | 399.00 | 393.97 | -1.48% | 20,300 |
| Mar 3, 2026 | 406.00 | 409.00 | 400.00 | 405.00 | 399.90 | -0.25% | 8,500 |
| Mar 2, 2026 | 407.00 | 407.00 | 402.00 | 406.00 | 400.89 | -0.25% | 6,500 |
| Feb 27, 2026 | 402.00 | 408.00 | 402.00 | 407.00 | 401.87 | 1.75% | 8,800 |
| Feb 26, 2026 | 408.00 | 408.00 | 399.00 | 400.00 | 394.96 | -1.96% | 25,600 |
| Feb 25, 2026 | 409.00 | 409.00 | 406.00 | 408.00 | 402.86 | -0.24% | 3,300 |
| Feb 24, 2026 | 406.00 | 410.00 | 403.00 | 409.00 | 403.85 | 0.74% | 19,000 |
| Feb 20, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 400.89 | 0.74% | 5,500 |
| Feb 19, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 397.92 | -0.74% | 5,200 |
| Feb 18, 2026 | 402.00 | 406.00 | 402.00 | 406.00 | 400.89 | -0.25% | 13,700 |
| Feb 17, 2026 | 407.00 | 407.00 | 403.00 | 407.00 | 401.87 | - | 12,000 |
| Feb 16, 2026 | 408.00 | 408.00 | 404.00 | 407.00 | 401.87 | - | 10,500 |
| Feb 13, 2026 | 405.00 | 407.00 | 404.00 | 407.00 | 401.87 | 0.49% | 4,700 |
| Feb 12, 2026 | 400.00 | 405.00 | 399.00 | 405.00 | 399.90 | 1.00% | 15,800 |
| Feb 10, 2026 | 402.00 | 402.00 | 400.00 | 401.00 | 395.95 | 0.25% | 3,300 |
| Feb 9, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 394.96 | -0.25% | 7,400 |
| Feb 6, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 395.95 | - | 5,700 |
| Feb 5, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 395.95 | 0.25% | 19,000 |
| Feb 4, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 394.96 | -0.50% | 4,000 |
| Feb 3, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 396.94 | -0.25% | 9,300 |
| Feb 2, 2026 | 409.00 | 409.00 | 403.00 | 403.00 | 397.92 | -1.71% | 7,600 |
| Jan 30, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 404.84 | 1.74% | 8,100 |
| Jan 29, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 397.92 | -0.25% | 4,500 |
| Jan 28, 2026 | 403.00 | 404.00 | 401.00 | 404.00 | 398.91 | 0.25% | 5,000 |
| Jan 27, 2026 | 401.00 | 404.00 | 401.00 | 403.00 | 397.92 | -0.98% | 7,800 |
| Jan 26, 2026 | 407.00 | 410.00 | 407.00 | 407.00 | 401.87 | -0.73% | 4,800 |
| Jan 23, 2026 | 410.00 | 410.00 | 408.00 | 410.00 | 404.84 | 0.74% | 5,100 |
| Jan 22, 2026 | 408.00 | 410.00 | 406.00 | 407.00 | 401.87 | 0.25% | 7,700 |
| Jan 21, 2026 | 408.00 | 409.00 | 406.00 | 406.00 | 400.89 | -0.98% | 6,200 |
| Jan 20, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 404.84 | 0.74% | 5,800 |
| Jan 19, 2026 | 408.00 | 410.00 | 407.00 | 407.00 | 401.87 | - | 10,400 |
| Jan 16, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 401.87 | 0.25% | 6,800 |
| Jan 15, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 400.89 | 0.50% | 6,700 |
| Jan 14, 2026 | 403.00 | 405.00 | 402.00 | 404.00 | 398.91 | 0.25% | 2,900 |
| Jan 13, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 397.92 | -1.23% | 18,800 |
| Jan 9, 2026 | 405.00 | 408.00 | 403.00 | 408.00 | 402.86 | 0.99% | 5,200 |
| Jan 8, 2026 | 403.00 | 405.00 | 401.00 | 404.00 | 398.91 | 0.25% | 3,500 |
| Jan 7, 2026 | 402.00 | 405.00 | 402.00 | 403.00 | 397.92 | -0.98% | 4,300 |
| Jan 6, 2026 | 408.00 | 408.00 | 406.00 | 407.00 | 401.87 | 0.25% | 6,100 |
| Jan 5, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 400.89 | 1.00% | 7,200 |
| Dec 30, 2025 | 405.00 | 405.00 | 400.00 | 402.00 | 396.94 | 0.50% | 8,700 |
| Dec 29, 2025 | 398.00 | 400.00 | 395.00 | 400.00 | 394.96 | 0.50% | 14,500 |
| Dec 26, 2025 | 397.00 | 398.00 | 396.00 | 398.00 | 392.99 | 0.25% | 4,500 |
| Dec 25, 2025 | 396.00 | 398.00 | 395.00 | 397.00 | 392.00 | 0.25% | 7,400 |
| Dec 24, 2025 | 396.00 | 397.00 | 395.00 | 396.00 | 391.01 | 0.25% | 2,600 |
| Dec 23, 2025 | 396.00 | 398.00 | 395.00 | 395.00 | 390.03 | -0.75% | 5,200 |
| Dec 22, 2025 | 394.00 | 398.00 | 394.00 | 398.00 | 392.99 | 1.02% | 5,100 |
| Dec 19, 2025 | 409.00 | 409.00 | 392.00 | 394.00 | 389.04 | -2.48% | 40,800 |
| Dec 18, 2025 | 412.00 | 412.00 | 404.00 | 404.00 | 398.91 | -2.42% | 26,100 |
| Dec 17, 2025 | 412.00 | 414.00 | 412.00 | 414.00 | 408.79 | 0.49% | 7,400 |
| Dec 16, 2025 | 412.00 | 413.00 | 411.00 | 412.00 | 406.81 | - | 14,900 |
| Dec 15, 2025 | 404.00 | 412.00 | 404.00 | 412.00 | 406.81 | 1.98% | 31,700 |
| Dec 12, 2025 | 396.00 | 409.00 | 396.00 | 404.00 | 398.91 | 2.28% | 15,400 |
| Dec 11, 2025 | 394.00 | 395.00 | 394.00 | 395.00 | 390.03 | 0.25% | 2,800 |
| Dec 10, 2025 | 395.00 | 396.00 | 394.00 | 394.00 | 389.04 | - | 4,200 |
| Dec 9, 2025 | 396.00 | 397.00 | 393.00 | 394.00 | 389.04 | -0.51% | 5,400 |
| Dec 8, 2025 | 397.00 | 399.00 | 394.00 | 396.00 | 391.01 | -0.25% | 5,200 |
| Dec 5, 2025 | 396.00 | 397.00 | 394.00 | 397.00 | 392.00 | 0.51% | 4,500 |
| Dec 4, 2025 | 397.00 | 399.00 | 395.00 | 395.00 | 390.03 | -0.50% | 4,200 |
| Dec 3, 2025 | 399.00 | 401.00 | 397.00 | 397.00 | 392.00 | -0.50% | 2,000 |
| Dec 2, 2025 | 399.00 | 403.00 | 395.00 | 399.00 | 393.97 | - | 7,100 |
| Dec 1, 2025 | 411.00 | 411.00 | 399.00 | 399.00 | 393.97 | -1.97% | 6,600 |