Takatori Corporation (TYO:6338)
Japan
· Delayed Price · Currency is JPY 1,647.00
+55.00 (3.45%)
Mar 10, 2026, 12:32 PM JST
Takatori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,580.00 | 1,592.00 | 1,514.00 | 1,592.00 | 1,592.00 | -5.91% | 78,200 |
| Mar 6, 2026 | 1,602.00 | 1,706.00 | 1,595.00 | 1,692.00 | 1,692.00 | 3.05% | 69,100 |
| Mar 5, 2026 | 1,565.00 | 1,650.00 | 1,563.00 | 1,642.00 | 1,642.00 | 9.18% | 52,600 |
| Mar 4, 2026 | 1,600.00 | 1,615.00 | 1,471.00 | 1,504.00 | 1,504.00 | -7.84% | 103,700 |
| Mar 3, 2026 | 1,706.00 | 1,725.00 | 1,630.00 | 1,632.00 | 1,632.00 | -4.34% | 69,900 |
| Mar 2, 2026 | 1,750.00 | 1,753.00 | 1,683.00 | 1,706.00 | 1,706.00 | -6.06% | 73,100 |
| Feb 27, 2026 | 1,785.00 | 1,825.00 | 1,752.00 | 1,816.00 | 1,816.00 | 0.83% | 45,100 |
| Feb 26, 2026 | 1,787.00 | 1,822.00 | 1,744.00 | 1,801.00 | 1,801.00 | 1.07% | 56,500 |
| Feb 25, 2026 | 1,883.00 | 1,883.00 | 1,775.00 | 1,782.00 | 1,782.00 | -3.31% | 93,100 |
| Feb 24, 2026 | 1,723.00 | 1,886.00 | 1,710.00 | 1,843.00 | 1,843.00 | 10.69% | 236,800 |
| Feb 20, 2026 | 1,667.00 | 1,672.00 | 1,639.00 | 1,665.00 | 1,665.00 | -1.65% | 49,000 |
| Feb 19, 2026 | 1,800.00 | 1,800.00 | 1,661.00 | 1,693.00 | 1,693.00 | -4.46% | 102,900 |
| Feb 18, 2026 | 1,744.00 | 1,788.00 | 1,675.00 | 1,772.00 | 1,772.00 | 6.49% | 132,500 |
| Feb 17, 2026 | 1,680.00 | 1,703.00 | 1,618.00 | 1,664.00 | 1,664.00 | 1.46% | 123,000 |
| Feb 16, 2026 | 1,509.00 | 1,655.00 | 1,506.00 | 1,640.00 | 1,640.00 | 10.89% | 134,400 |
| Feb 13, 2026 | 1,450.00 | 1,489.00 | 1,412.00 | 1,479.00 | 1,479.00 | -5.80% | 110,000 |
| Feb 12, 2026 | 1,585.00 | 1,605.00 | 1,558.00 | 1,570.00 | 1,570.00 | -0.82% | 91,600 |
| Feb 10, 2026 | 1,555.00 | 1,583.00 | 1,546.00 | 1,583.00 | 1,583.00 | 2.19% | 48,200 |
| Feb 9, 2026 | 1,589.00 | 1,595.00 | 1,538.00 | 1,549.00 | 1,549.00 | 1.71% | 47,600 |
| Feb 6, 2026 | 1,526.00 | 1,526.00 | 1,479.00 | 1,523.00 | 1,523.00 | -0.91% | 25,800 |
| Feb 5, 2026 | 1,533.00 | 1,558.00 | 1,520.00 | 1,537.00 | 1,537.00 | 0.59% | 29,000 |
| Feb 4, 2026 | 1,519.00 | 1,541.00 | 1,498.00 | 1,528.00 | 1,528.00 | 1.80% | 22,800 |
| Feb 3, 2026 | 1,498.00 | 1,535.00 | 1,494.00 | 1,501.00 | 1,501.00 | 1.69% | 34,400 |
| Feb 2, 2026 | 1,500.00 | 1,510.00 | 1,461.00 | 1,476.00 | 1,476.00 | -0.20% | 87,600 |
| Jan 30, 2026 | 1,497.00 | 1,497.00 | 1,431.00 | 1,479.00 | 1,479.00 | -1.40% | 41,700 |
| Jan 29, 2026 | 1,571.00 | 1,571.00 | 1,487.00 | 1,500.00 | 1,500.00 | -2.02% | 73,100 |
| Jan 28, 2026 | 1,506.00 | 1,558.00 | 1,475.00 | 1,531.00 | 1,531.00 | 3.73% | 130,600 |
| Jan 27, 2026 | 1,465.00 | 1,492.00 | 1,460.00 | 1,476.00 | 1,476.00 | 0.75% | 25,000 |
| Jan 26, 2026 | 1,519.00 | 1,519.00 | 1,461.00 | 1,465.00 | 1,465.00 | -4.31% | 56,200 |
| Jan 23, 2026 | 1,606.00 | 1,611.00 | 1,528.00 | 1,531.00 | 1,531.00 | -3.95% | 108,200 |
| Jan 22, 2026 | 1,467.00 | 1,623.00 | 1,445.00 | 1,594.00 | 1,594.00 | 10.93% | 191,400 |
| Jan 21, 2026 | 1,412.00 | 1,455.00 | 1,410.00 | 1,437.00 | 1,437.00 | -1.71% | 26,800 |
| Jan 20, 2026 | 1,513.00 | 1,513.00 | 1,456.00 | 1,462.00 | 1,462.00 | -3.31% | 41,200 |
| Jan 19, 2026 | 1,500.00 | 1,512.00 | 1,464.00 | 1,512.00 | 1,512.00 | 1.96% | 53,700 |
| Jan 16, 2026 | 1,423.00 | 1,483.00 | 1,417.00 | 1,483.00 | 1,483.00 | 4.22% | 49,500 |
| Jan 15, 2026 | 1,413.00 | 1,423.00 | 1,390.00 | 1,423.00 | 1,423.00 | 0.71% | 22,100 |
| Jan 14, 2026 | 1,410.00 | 1,428.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.71% | 36,900 |
| Jan 13, 2026 | 1,378.00 | 1,412.00 | 1,354.00 | 1,403.00 | 1,403.00 | 4.94% | 56,300 |
| Jan 9, 2026 | 1,330.00 | 1,341.00 | 1,318.00 | 1,337.00 | 1,337.00 | 0.53% | 13,200 |
| Jan 8, 2026 | 1,352.00 | 1,353.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.77% | 29,700 |
| Jan 7, 2026 | 1,371.00 | 1,386.00 | 1,343.00 | 1,354.00 | 1,354.00 | -1.88% | 38,800 |
| Jan 6, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 4.31% | 64,700 |
| Jan 5, 2026 | 1,266.00 | 1,324.00 | 1,253.00 | 1,323.00 | 1,323.00 | 5.59% | 69,800 |
| Dec 30, 2025 | 1,242.00 | 1,257.00 | 1,228.00 | 1,253.00 | 1,253.00 | 0.89% | 18,300 |
| Dec 29, 2025 | 1,245.00 | 1,255.00 | 1,234.00 | 1,242.00 | 1,242.00 | -0.08% | 20,300 |
| Dec 26, 2025 | 1,230.00 | 1,247.00 | 1,218.00 | 1,243.00 | 1,243.00 | 0.81% | 33,700 |
| Dec 25, 2025 | 1,217.00 | 1,244.00 | 1,214.00 | 1,233.00 | 1,233.00 | 1.31% | 43,400 |
| Dec 24, 2025 | 1,229.00 | 1,241.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.81% | 33,800 |
| Dec 23, 2025 | 1,202.00 | 1,232.00 | 1,202.00 | 1,227.00 | 1,227.00 | 2.08% | 54,500 |
| Dec 22, 2025 | 1,203.00 | 1,216.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.08% | 44,400 |
| Dec 19, 2025 | 1,206.00 | 1,218.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.25% | 22,400 |
| Dec 18, 2025 | 1,213.00 | 1,213.00 | 1,198.00 | 1,206.00 | 1,206.00 | -1.39% | 54,400 |
| Dec 17, 2025 | 1,231.00 | 1,232.00 | 1,219.00 | 1,223.00 | 1,223.00 | -0.49% | 12,700 |
| Dec 16, 2025 | 1,244.00 | 1,244.00 | 1,225.00 | 1,229.00 | 1,229.00 | -1.21% | 24,700 |
| Dec 15, 2025 | 1,250.00 | 1,264.00 | 1,238.00 | 1,244.00 | 1,244.00 | -1.27% | 31,900 |
| Dec 12, 2025 | 1,293.00 | 1,294.00 | 1,245.00 | 1,260.00 | 1,260.00 | -2.55% | 70,300 |
| Dec 11, 2025 | 1,335.00 | 1,335.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.12% | 24,100 |
| Dec 10, 2025 | 1,338.00 | 1,343.00 | 1,318.00 | 1,321.00 | 1,321.00 | -0.68% | 32,200 |
| Dec 9, 2025 | 1,329.00 | 1,343.00 | 1,323.00 | 1,330.00 | 1,330.00 | 0.61% | 23,100 |
| Dec 8, 2025 | 1,302.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 1.69% | 27,200 |
| Dec 5, 2025 | 1,312.00 | 1,317.00 | 1,296.00 | 1,300.00 | 1,300.00 | -1.81% | 13,300 |
| Dec 4, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,324.00 | 1,324.00 | 1.85% | 27,200 |
| Dec 3, 2025 | 1,276.00 | 1,307.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.96% | 28,200 |
| Dec 2, 2025 | 1,306.00 | 1,306.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.45% | 49,000 |
| Dec 1, 2025 | 1,335.00 | 1,335.00 | 1,304.00 | 1,307.00 | 1,307.00 | -2.10% | 23,800 |
| Nov 28, 2025 | 1,316.00 | 1,338.00 | 1,316.00 | 1,335.00 | 1,335.00 | 1.37% | 17,700 |
| Nov 27, 2025 | 1,314.00 | 1,330.00 | 1,314.00 | 1,317.00 | 1,317.00 | 0.30% | 7,300 |
| Nov 26, 2025 | 1,321.00 | 1,326.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.46% | 11,300 |
| Nov 25, 2025 | 1,330.00 | 1,337.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.46% | 17,100 |
| Nov 21, 2025 | 1,297.00 | 1,313.00 | 1,290.00 | 1,313.00 | 1,313.00 | -0.91% | 25,600 |
| Nov 20, 2025 | 1,339.00 | 1,343.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.77% | 21,400 |
| Nov 19, 2025 | 1,327.00 | 1,341.00 | 1,288.00 | 1,302.00 | 1,302.00 | -1.74% | 30,000 |
| Nov 18, 2025 | 1,373.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | -4.40% | 38,800 |
| Nov 17, 2025 | 1,386.00 | 1,403.00 | 1,355.00 | 1,386.00 | 1,386.00 | 0.07% | 56,500 |
| Nov 14, 2025 | 1,390.00 | 1,400.00 | 1,374.00 | 1,385.00 | 1,385.00 | -0.36% | 26,400 |
| Nov 13, 2025 | 1,408.00 | 1,422.00 | 1,352.00 | 1,390.00 | 1,390.00 | -7.82% | 90,900 |
| Nov 12, 2025 | 1,549.00 | 1,549.00 | 1,493.00 | 1,508.00 | 1,508.00 | -0.85% | 27,100 |
| Nov 11, 2025 | 1,530.00 | 1,536.00 | 1,511.00 | 1,521.00 | 1,521.00 | -0.46% | 14,500 |
| Nov 10, 2025 | 1,528.00 | 1,546.00 | 1,522.00 | 1,528.00 | 1,528.00 | 1.19% | 15,700 |
| Nov 7, 2025 | 1,548.00 | 1,548.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.45% | 31,200 |
| Nov 6, 2025 | 1,585.00 | 1,588.00 | 1,548.00 | 1,548.00 | 1,548.00 | -2.27% | 27,300 |
| Nov 5, 2025 | 1,665.00 | 1,665.00 | 1,546.00 | 1,584.00 | 1,584.00 | -5.94% | 68,600 |
| Nov 4, 2025 | 1,700.00 | 1,720.00 | 1,660.00 | 1,684.00 | 1,684.00 | -1.00% | 32,600 |
| Oct 31, 2025 | 1,703.00 | 1,720.00 | 1,698.00 | 1,701.00 | 1,701.00 | 0.06% | 23,300 |
| Oct 30, 2025 | 1,671.00 | 1,715.00 | 1,671.00 | 1,700.00 | 1,700.00 | 1.74% | 22,900 |
| Oct 29, 2025 | 1,698.00 | 1,713.00 | 1,663.00 | 1,671.00 | 1,671.00 | -0.54% | 38,500 |
| Oct 28, 2025 | 1,710.00 | 1,719.00 | 1,673.00 | 1,680.00 | 1,680.00 | -1.52% | 25,100 |
| Oct 27, 2025 | 1,718.00 | 1,728.00 | 1,697.00 | 1,706.00 | 1,706.00 | 1.19% | 29,200 |
| Oct 24, 2025 | 1,668.00 | 1,700.00 | 1,668.00 | 1,686.00 | 1,686.00 | 1.38% | 27,600 |
| Oct 23, 2025 | 1,658.00 | 1,670.00 | 1,634.00 | 1,663.00 | 1,663.00 | 0.97% | 30,600 |
| Oct 22, 2025 | 1,642.00 | 1,656.00 | 1,615.00 | 1,647.00 | 1,647.00 | 1.79% | 22,700 |
| Oct 21, 2025 | 1,658.00 | 1,658.00 | 1,602.00 | 1,618.00 | 1,618.00 | -2.35% | 38,800 |
| Oct 20, 2025 | 1,620.00 | 1,672.00 | 1,608.00 | 1,657.00 | 1,657.00 | 4.21% | 34,600 |
| Oct 17, 2025 | 1,631.00 | 1,631.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.99% | 19,800 |
| Oct 16, 2025 | 1,612.00 | 1,655.00 | 1,608.00 | 1,639.00 | 1,639.00 | 2.12% | 25,800 |
| Oct 15, 2025 | 1,564.00 | 1,609.00 | 1,549.00 | 1,605.00 | 1,605.00 | 4.97% | 22,800 |
| Oct 14, 2025 | 1,574.00 | 1,590.00 | 1,520.00 | 1,529.00 | 1,529.00 | -3.90% | 38,900 |
| Oct 10, 2025 | 1,683.00 | 1,691.00 | 1,591.00 | 1,591.00 | 1,591.00 | -6.63% | 47,600 |
| Oct 9, 2025 | 1,670.00 | 1,717.00 | 1,670.00 | 1,704.00 | 1,704.00 | 2.40% | 23,100 |
| Oct 8, 2025 | 1,678.00 | 1,694.00 | 1,642.00 | 1,664.00 | 1,664.00 | -0.66% | 33,100 |