Takano Co.,Ltd. (TYO:7885)
Japan
· Delayed Price · Currency is JPY 1,236.00
+36.00 (3.00%)
Mar 10, 2026, 11:28 AM JST
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,134.00 | 1,203.00 | 1,117.00 | 1,200.00 | 1,200.00 | 0.50% | 103,400 |
| Mar 6, 2026 | 1,203.00 | 1,215.00 | 1,172.00 | 1,194.00 | 1,194.00 | -1.24% | 73,000 |
| Mar 5, 2026 | 1,188.00 | 1,209.00 | 1,160.00 | 1,209.00 | 1,209.00 | 7.18% | 111,200 |
| Mar 4, 2026 | 1,150.00 | 1,182.00 | 1,117.00 | 1,128.00 | 1,128.00 | -8.74% | 185,500 |
| Mar 3, 2026 | 1,322.00 | 1,345.00 | 1,210.00 | 1,236.00 | 1,236.00 | -12.34% | 774,900 |
| Mar 2, 2026 | 1,440.00 | 1,747.00 | 1,341.00 | 1,410.00 | 1,410.00 | -2.56% | 1,089,500 |
| Feb 27, 2026 | 1,230.00 | 1,470.00 | 1,152.00 | 1,447.00 | 1,447.00 | 22.32% | 1,517,900 |
| Feb 26, 2026 | 1,165.00 | 1,282.00 | 1,110.00 | 1,183.00 | 1,183.00 | 3.23% | 807,700 |
| Feb 25, 2026 | 997.00 | 1,146.00 | 970.00 | 1,146.00 | 1,146.00 | 15.06% | 534,600 |
| Feb 24, 2026 | 854.00 | 996.00 | 843.00 | 996.00 | 996.00 | 17.73% | 213,100 |
| Feb 20, 2026 | 853.00 | 859.00 | 846.00 | 846.00 | 846.00 | -1.05% | 12,000 |
| Feb 19, 2026 | 867.00 | 867.00 | 854.00 | 855.00 | 855.00 | -0.58% | 10,800 |
| Feb 18, 2026 | 855.00 | 875.00 | 855.00 | 860.00 | 860.00 | 0.12% | 20,900 |
| Feb 17, 2026 | 823.00 | 859.00 | 820.00 | 859.00 | 859.00 | 4.25% | 38,300 |
| Feb 16, 2026 | 826.00 | 827.00 | 819.00 | 824.00 | 824.00 | 0.61% | 10,000 |
| Feb 13, 2026 | 826.00 | 826.00 | 813.00 | 819.00 | 819.00 | -1.09% | 16,200 |
| Feb 12, 2026 | 835.00 | 837.00 | 823.00 | 828.00 | 828.00 | 0.73% | 13,000 |
| Feb 10, 2026 | 827.00 | 827.00 | 814.00 | 822.00 | 822.00 | -0.60% | 12,800 |
| Feb 9, 2026 | 845.00 | 845.00 | 815.00 | 827.00 | 827.00 | -3.84% | 41,100 |
| Feb 6, 2026 | 841.00 | 860.00 | 837.00 | 860.00 | 860.00 | 2.14% | 34,000 |
| Feb 5, 2026 | 835.00 | 844.00 | 830.00 | 842.00 | 842.00 | 2.43% | 28,200 |
| Feb 4, 2026 | 820.00 | 827.00 | 820.00 | 822.00 | 822.00 | 0.24% | 4,000 |
| Feb 3, 2026 | 821.00 | 829.00 | 819.00 | 820.00 | 820.00 | -0.12% | 13,500 |
| Feb 2, 2026 | 820.00 | 826.00 | 813.00 | 821.00 | 821.00 | 0.86% | 10,500 |
| Jan 30, 2026 | 818.00 | 825.00 | 814.00 | 814.00 | 814.00 | -0.73% | 8,400 |
| Jan 29, 2026 | 826.00 | 826.00 | 813.00 | 820.00 | 820.00 | -0.73% | 9,100 |
| Jan 28, 2026 | 829.00 | 831.00 | 825.00 | 826.00 | 826.00 | -0.24% | 8,100 |
| Jan 27, 2026 | 833.00 | 833.00 | 823.00 | 828.00 | 828.00 | -0.24% | 10,800 |
| Jan 26, 2026 | 826.00 | 830.00 | 821.00 | 830.00 | 830.00 | 1.10% | 19,200 |
| Jan 23, 2026 | 821.00 | 825.00 | 820.00 | 821.00 | 821.00 | - | 6,200 |
| Jan 22, 2026 | 817.00 | 824.00 | 815.00 | 821.00 | 821.00 | 0.98% | 7,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 813.00 | 813.00 | -0.37% | 14,100 |
| Jan 20, 2026 | 824.00 | 824.00 | 816.00 | 816.00 | 816.00 | -0.73% | 5,600 |
| Jan 19, 2026 | 825.00 | 825.00 | 817.00 | 822.00 | 822.00 | 0.61% | 12,000 |
| Jan 16, 2026 | 819.00 | 820.00 | 808.00 | 817.00 | 817.00 | -0.12% | 8,800 |
| Jan 15, 2026 | 811.00 | 818.00 | 807.00 | 818.00 | 818.00 | 1.24% | 11,900 |
| Jan 14, 2026 | 807.00 | 808.00 | 805.00 | 808.00 | 808.00 | 0.50% | 10,300 |
| Jan 13, 2026 | 809.00 | 810.00 | 804.00 | 804.00 | 804.00 | 0.25% | 7,600 |
| Jan 9, 2026 | 797.00 | 810.00 | 797.00 | 802.00 | 802.00 | 0.63% | 14,600 |
| Jan 8, 2026 | 799.00 | 799.00 | 796.00 | 797.00 | 797.00 | -0.25% | 5,000 |
| Jan 7, 2026 | 794.00 | 800.00 | 794.00 | 799.00 | 799.00 | 0.13% | 6,000 |
| Jan 6, 2026 | 794.00 | 798.00 | 793.00 | 798.00 | 798.00 | 0.76% | 6,300 |
| Jan 5, 2026 | 790.00 | 794.00 | 788.00 | 792.00 | 792.00 | 0.64% | 14,900 |
| Dec 30, 2025 | 789.00 | 789.00 | 784.00 | 787.00 | 787.00 | 0.25% | 3,400 |
| Dec 29, 2025 | 796.00 | 796.00 | 784.00 | 785.00 | 785.00 | -1.38% | 12,500 |
| Dec 26, 2025 | 799.00 | 799.00 | 795.00 | 796.00 | 796.00 | 0.13% | 6,600 |
| Dec 25, 2025 | 795.00 | 796.00 | 792.00 | 795.00 | 795.00 | - | 7,300 |
| Dec 24, 2025 | 797.00 | 799.00 | 793.00 | 795.00 | 795.00 | -0.50% | 4,800 |
| Dec 23, 2025 | 801.00 | 802.00 | 796.00 | 799.00 | 799.00 | 0.76% | 11,800 |
| Dec 22, 2025 | 792.00 | 797.00 | 788.00 | 793.00 | 793.00 | 1.15% | 11,800 |
| Dec 19, 2025 | 793.00 | 794.00 | 784.00 | 784.00 | 784.00 | -1.51% | 9,200 |
| Dec 18, 2025 | 800.00 | 802.00 | 792.00 | 796.00 | 796.00 | -0.50% | 12,700 |
| Dec 17, 2025 | 790.00 | 812.00 | 780.00 | 800.00 | 800.00 | 2.17% | 19,200 |
| Dec 16, 2025 | 779.00 | 805.00 | 779.00 | 783.00 | 783.00 | 0.51% | 49,500 |
| Dec 15, 2025 | 780.00 | 780.00 | 774.00 | 779.00 | 779.00 | 0.26% | 12,300 |
| Dec 12, 2025 | 772.00 | 777.00 | 770.00 | 777.00 | 777.00 | 0.52% | 9,400 |
| Dec 11, 2025 | 773.00 | 774.00 | 771.00 | 773.00 | 773.00 | 0.13% | 6,000 |
| Dec 10, 2025 | 768.00 | 772.00 | 766.00 | 772.00 | 772.00 | 0.52% | 3,900 |
| Dec 9, 2025 | 768.00 | 773.00 | 768.00 | 768.00 | 768.00 | 0.13% | 5,800 |
| Dec 8, 2025 | 769.00 | 771.00 | 764.00 | 767.00 | 767.00 | -0.26% | 5,800 |
| Dec 5, 2025 | 769.00 | 772.00 | 766.00 | 769.00 | 769.00 | 0.39% | 6,000 |
| Dec 4, 2025 | 767.00 | 772.00 | 766.00 | 766.00 | 766.00 | -0.13% | 8,000 |
| Dec 3, 2025 | 765.00 | 767.00 | 763.00 | 767.00 | 767.00 | 0.39% | 7,200 |
| Dec 2, 2025 | 763.00 | 767.00 | 760.00 | 764.00 | 764.00 | 0.53% | 9,000 |
| Dec 1, 2025 | 756.00 | 760.00 | 753.00 | 760.00 | 760.00 | 0.53% | 2,600 |
| Nov 28, 2025 | 756.00 | 757.00 | 752.00 | 756.00 | 756.00 | - | 5,200 |
| Nov 27, 2025 | 760.00 | 760.00 | 752.00 | 756.00 | 756.00 | 0.27% | 4,400 |
| Nov 26, 2025 | 758.00 | 760.00 | 753.00 | 754.00 | 754.00 | -0.53% | 4,400 |
| Nov 25, 2025 | 763.00 | 764.00 | 757.00 | 758.00 | 758.00 | -0.79% | 4,500 |
| Nov 21, 2025 | 751.00 | 769.00 | 751.00 | 764.00 | 764.00 | 1.46% | 9,500 |
| Nov 20, 2025 | 753.00 | 758.00 | 750.00 | 753.00 | 753.00 | 0.40% | 3,800 |
| Nov 19, 2025 | 754.00 | 758.00 | 750.00 | 750.00 | 750.00 | 0.27% | 4,100 |
| Nov 18, 2025 | 755.00 | 755.00 | 748.00 | 748.00 | 748.00 | -0.93% | 6,700 |
| Nov 17, 2025 | 761.00 | 764.00 | 755.00 | 755.00 | 755.00 | - | 5,700 |
| Nov 14, 2025 | 761.00 | 761.00 | 755.00 | 755.00 | 755.00 | -0.79% | 8,200 |
| Nov 13, 2025 | 764.00 | 765.00 | 760.00 | 761.00 | 761.00 | 0.13% | 7,300 |
| Nov 12, 2025 | 764.00 | 764.00 | 757.00 | 760.00 | 760.00 | - | 5,900 |
| Nov 11, 2025 | 759.00 | 767.00 | 755.00 | 760.00 | 760.00 | 0.40% | 5,200 |
| Nov 10, 2025 | 756.00 | 762.00 | 753.00 | 757.00 | 757.00 | -1.05% | 12,400 |
| Nov 7, 2025 | 758.00 | 768.00 | 754.00 | 765.00 | 765.00 | 0.92% | 10,000 |
| Nov 6, 2025 | 744.00 | 758.00 | 743.00 | 758.00 | 758.00 | 2.16% | 20,400 |
| Nov 5, 2025 | 749.00 | 749.00 | 741.00 | 742.00 | 742.00 | -0.40% | 15,400 |
| Nov 4, 2025 | 745.00 | 748.00 | 741.00 | 745.00 | 745.00 | -0.80% | 17,100 |
| Oct 31, 2025 | 762.00 | 762.00 | 751.00 | 751.00 | 751.00 | -1.44% | 7,300 |
| Oct 30, 2025 | 763.00 | 764.00 | 756.00 | 762.00 | 762.00 | -0.13% | 9,800 |
| Oct 29, 2025 | 757.00 | 763.00 | 756.00 | 763.00 | 763.00 | 0.53% | 6,300 |
| Oct 28, 2025 | 756.00 | 761.00 | 755.00 | 759.00 | 759.00 | 0.53% | 6,600 |
| Oct 27, 2025 | 767.00 | 768.00 | 753.00 | 755.00 | 755.00 | -1.18% | 15,500 |
| Oct 24, 2025 | 767.00 | 769.00 | 761.00 | 764.00 | 764.00 | -0.52% | 10,600 |
| Oct 23, 2025 | 761.00 | 768.00 | 755.00 | 768.00 | 768.00 | 0.92% | 10,200 |
| Oct 22, 2025 | 748.00 | 761.00 | 748.00 | 761.00 | 761.00 | 1.74% | 6,800 |
| Oct 21, 2025 | 749.00 | 755.00 | 747.00 | 748.00 | 748.00 | -0.66% | 6,100 |
| Oct 20, 2025 | 756.00 | 756.00 | 751.00 | 753.00 | 753.00 | 0.80% | 3,400 |
| Oct 17, 2025 | 748.00 | 751.00 | 747.00 | 747.00 | 747.00 | -0.13% | 9,400 |
| Oct 16, 2025 | 753.00 | 753.00 | 745.00 | 748.00 | 748.00 | 0.13% | 8,500 |
| Oct 15, 2025 | 745.00 | 747.00 | 741.00 | 747.00 | 747.00 | 0.67% | 9,900 |
| Oct 14, 2025 | 751.00 | 751.00 | 740.00 | 742.00 | 742.00 | -1.33% | 19,600 |
| Oct 10, 2025 | 758.00 | 758.00 | 751.00 | 752.00 | 752.00 | -0.79% | 12,600 |
| Oct 9, 2025 | 765.00 | 765.00 | 758.00 | 758.00 | 758.00 | -0.66% | 6,200 |
| Oct 8, 2025 | 760.00 | 764.00 | 760.00 | 763.00 | 763.00 | 0.39% | 8,500 |