Takasho Co.,Ltd. (TYO:7590)
Japan
· Delayed Price · Currency is JPY 391.00
+4.00 (1.03%)
Apr 28, 2026, 3:30 PM JST
Takasho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 386.00 | 391.00 | 385.00 | 391.00 | 391.00 | 1.03% | 20,400 |
| Apr 27, 2026 | 386.00 | 391.00 | 386.00 | 387.00 | 387.00 | 0.52% | 19,400 |
| Apr 24, 2026 | 389.00 | 389.00 | 385.00 | 385.00 | 385.00 | - | 15,200 |
| Apr 23, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.28% | 28,600 |
| Apr 22, 2026 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 22,600 |
| Apr 21, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.25% | 14,200 |
| Apr 20, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.50% | 20,600 |
| Apr 17, 2026 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.25% | 22,300 |
| Apr 16, 2026 | 398.00 | 399.00 | 396.00 | 398.00 | 398.00 | 0.51% | 17,600 |
| Apr 15, 2026 | 398.00 | 398.00 | 395.00 | 396.00 | 396.00 | -0.50% | 11,100 |
| Apr 14, 2026 | 399.00 | 399.00 | 394.00 | 398.00 | 398.00 | - | 11,000 |
| Apr 13, 2026 | 397.00 | 399.00 | 393.00 | 398.00 | 398.00 | 0.25% | 36,700 |
| Apr 10, 2026 | 395.00 | 400.00 | 395.00 | 397.00 | 397.00 | 0.76% | 30,800 |
| Apr 9, 2026 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.51% | 19,700 |
| Apr 8, 2026 | 395.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 29,100 |
| Apr 7, 2026 | 393.00 | 396.00 | 393.00 | 396.00 | 396.00 | 0.76% | 22,700 |
| Apr 6, 2026 | 390.00 | 394.00 | 389.00 | 393.00 | 393.00 | 0.77% | 36,800 |
| Apr 3, 2026 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 19,800 |
| Apr 2, 2026 | 390.00 | 391.00 | 388.00 | 390.00 | 390.00 | 0.52% | 16,600 |
| Apr 1, 2026 | 385.00 | 392.00 | 385.00 | 388.00 | 388.00 | 0.78% | 29,300 |
| Mar 31, 2026 | 382.00 | 388.00 | 381.00 | 385.00 | 385.00 | 0.79% | 51,400 |
| Mar 30, 2026 | 390.00 | 390.00 | 381.00 | 382.00 | 382.00 | -2.55% | 38,600 |
| Mar 27, 2026 | 383.00 | 392.00 | 382.00 | 392.00 | 392.00 | 1.55% | 39,000 |
| Mar 26, 2026 | 385.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.26% | 31,600 |
| Mar 25, 2026 | 380.00 | 386.00 | 380.00 | 385.00 | 385.00 | 1.32% | 30,400 |
| Mar 24, 2026 | 377.00 | 382.00 | 377.00 | 380.00 | 380.00 | 1.33% | 45,700 |
| Mar 23, 2026 | 377.00 | 378.00 | 375.00 | 375.00 | 375.00 | -1.06% | 67,300 |
| Mar 19, 2026 | 384.00 | 384.00 | 379.00 | 379.00 | 379.00 | -1.56% | 42,700 |
| Mar 18, 2026 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 60,200 |
| Mar 17, 2026 | 379.00 | 383.00 | 379.00 | 380.00 | 380.00 | 0.53% | 24,400 |
| Mar 16, 2026 | 381.00 | 381.00 | 378.00 | 378.00 | 378.00 | -0.26% | 40,500 |
| Mar 13, 2026 | 378.00 | 381.00 | 378.00 | 379.00 | 379.00 | - | 73,800 |
| Mar 12, 2026 | 381.00 | 383.00 | 378.00 | 379.00 | 379.00 | -1.04% | 102,100 |
| Mar 11, 2026 | 383.00 | 385.00 | 382.00 | 383.00 | 383.00 | - | 38,700 |
| Mar 10, 2026 | 389.00 | 389.00 | 381.00 | 383.00 | 383.00 | - | 50,500 |
| Mar 9, 2026 | 386.00 | 387.00 | 379.00 | 383.00 | 383.00 | -0.78% | 150,900 |
| Mar 6, 2026 | 395.00 | 395.00 | 380.00 | 386.00 | 386.00 | -4.46% | 281,400 |
| Mar 5, 2026 | 400.00 | 409.00 | 398.00 | 404.00 | 404.00 | 2.54% | 179,300 |
| Mar 4, 2026 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.01% | 75,300 |
| Mar 3, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 37,000 |
| Mar 2, 2026 | 405.00 | 407.00 | 402.00 | 402.00 | 402.00 | -1.23% | 32,600 |
| Feb 27, 2026 | 402.00 | 407.00 | 400.00 | 407.00 | 407.00 | 2.01% | 70,600 |
| Feb 26, 2026 | 401.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.25% | 71,200 |
| Feb 25, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 27,400 |
| Feb 24, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | 0.50% | 31,800 |
| Feb 20, 2026 | 398.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.25% | 62,800 |
| Feb 19, 2026 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.25% | 50,800 |
| Feb 18, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.25% | 39,200 |
| Feb 17, 2026 | 399.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.50% | 42,600 |
| Feb 16, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 45,800 |
| Feb 13, 2026 | 402.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.25% | 37,000 |
| Feb 12, 2026 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | 0.25% | 38,200 |
| Feb 10, 2026 | 399.00 | 401.00 | 397.00 | 399.00 | 399.00 | 0.50% | 54,200 |
| Feb 9, 2026 | 402.00 | 402.00 | 397.00 | 397.00 | 397.00 | -0.25% | 70,500 |
| Feb 6, 2026 | 398.00 | 399.00 | 397.00 | 398.00 | 398.00 | - | 32,400 |
| Feb 5, 2026 | 397.00 | 399.00 | 397.00 | 398.00 | 398.00 | 0.25% | 33,400 |
| Feb 4, 2026 | 399.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.75% | 49,000 |
| Feb 3, 2026 | 400.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 51,400 |
| Feb 2, 2026 | 405.00 | 405.00 | 398.00 | 399.00 | 399.00 | -0.75% | 59,000 |
| Jan 30, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.75% | 39,100 |
| Jan 29, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.50% | 63,400 |
| Jan 28, 2026 | 403.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.25% | 80,900 |
| Jan 27, 2026 | 404.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.25% | 59,700 |
| Jan 26, 2026 | 406.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.74% | 80,800 |
| Jan 23, 2026 | 409.00 | 410.00 | 405.00 | 406.00 | 406.00 | -0.49% | 100,600 |
| Jan 22, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.73% | 113,000 |
| Jan 21, 2026 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.72% | 62,800 |
| Jan 20, 2026 | 412.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.49% | 88,600 |
| Jan 19, 2026 | 414.00 | 415.00 | 412.00 | 412.00 | 412.00 | -5.72% | 364,400 |
| Jan 16, 2026 | 437.00 | 441.00 | 437.00 | 437.00 | 432.00 | - | 276,600 |
| Jan 15, 2026 | 437.00 | 440.00 | 437.00 | 437.00 | 432.00 | - | 112,100 |
| Jan 14, 2026 | 436.00 | 438.00 | 435.00 | 437.00 | 432.00 | 0.23% | 139,800 |
| Jan 13, 2026 | 434.00 | 438.00 | 434.00 | 436.00 | 431.01 | 0.46% | 97,600 |
| Jan 9, 2026 | 436.00 | 437.00 | 434.00 | 434.00 | 429.03 | - | 50,200 |
| Jan 8, 2026 | 435.00 | 438.00 | 432.00 | 434.00 | 429.03 | -0.23% | 60,100 |
| Jan 7, 2026 | 438.00 | 440.00 | 435.00 | 435.00 | 430.02 | - | 83,300 |
| Jan 6, 2026 | 431.00 | 438.00 | 431.00 | 435.00 | 430.02 | 1.40% | 62,200 |
| Jan 5, 2026 | 424.00 | 432.00 | 423.00 | 429.00 | 424.09 | 1.66% | 123,700 |
| Dec 30, 2025 | 424.00 | 428.00 | 422.00 | 422.00 | 417.17 | -0.47% | 90,900 |
| Dec 29, 2025 | 420.00 | 428.00 | 420.00 | 424.00 | 419.15 | 0.95% | 132,700 |
| Dec 26, 2025 | 420.00 | 421.00 | 417.00 | 420.00 | 415.19 | - | 125,100 |
| Dec 25, 2025 | 419.00 | 420.00 | 416.00 | 420.00 | 415.19 | 0.24% | 73,500 |
| Dec 24, 2025 | 421.00 | 421.00 | 419.00 | 419.00 | 414.21 | - | 57,300 |
| Dec 23, 2025 | 420.00 | 422.00 | 418.00 | 419.00 | 414.21 | -0.24% | 70,000 |
| Dec 22, 2025 | 420.00 | 422.00 | 417.00 | 420.00 | 415.19 | 0.24% | 80,900 |
| Dec 19, 2025 | 418.00 | 420.00 | 416.00 | 419.00 | 414.21 | 0.96% | 58,000 |
| Dec 18, 2025 | 414.00 | 416.00 | 413.00 | 415.00 | 410.25 | 0.24% | 45,200 |
| Dec 17, 2025 | 413.00 | 416.00 | 413.00 | 414.00 | 409.26 | 0.24% | 24,100 |
| Dec 16, 2025 | 413.00 | 417.00 | 412.00 | 413.00 | 408.27 | -0.24% | 40,200 |
| Dec 15, 2025 | 411.00 | 417.00 | 411.00 | 414.00 | 409.26 | 0.49% | 59,000 |
| Dec 12, 2025 | 413.00 | 416.00 | 412.00 | 412.00 | 407.29 | 0.24% | 58,400 |
| Dec 11, 2025 | 415.00 | 416.00 | 411.00 | 411.00 | 406.30 | -0.96% | 82,600 |
| Dec 10, 2025 | 417.00 | 418.00 | 415.00 | 415.00 | 410.25 | -0.95% | 51,200 |
| Dec 9, 2025 | 418.00 | 421.00 | 417.00 | 419.00 | 414.21 | 0.24% | 47,600 |
| Dec 8, 2025 | 417.00 | 421.00 | 417.00 | 418.00 | 413.22 | 0.24% | 61,800 |
| Dec 5, 2025 | 418.00 | 420.00 | 417.00 | 417.00 | 412.23 | -0.24% | 39,400 |
| Dec 4, 2025 | 418.00 | 421.00 | 416.00 | 418.00 | 413.22 | 0.24% | 45,300 |
| Dec 3, 2025 | 418.00 | 421.00 | 417.00 | 417.00 | 412.23 | -0.48% | 68,100 |
| Dec 2, 2025 | 422.00 | 422.00 | 418.00 | 419.00 | 414.21 | 0.24% | 52,500 |
| Dec 1, 2025 | 422.00 | 422.00 | 416.00 | 418.00 | 413.22 | -0.48% | 118,100 |