Takano Co.,Ltd. (TYO:7885)
Japan
· Delayed Price · Currency is JPY 1,041.00
-1.00 (-0.10%)
Apr 28, 2026, 3:30 PM JST
Takano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,039.00 | 1,041.00 | 1,021.00 | 1,041.00 | 1,041.00 | -0.10% | 9,000 |
| Apr 27, 2026 | 1,044.00 | 1,057.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.19% | 42,300 |
| Apr 24, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.58% | 19,200 |
| Apr 23, 2026 | 1,067.00 | 1,070.00 | 1,035.00 | 1,038.00 | 1,038.00 | -2.72% | 29,900 |
| Apr 22, 2026 | 1,075.00 | 1,080.00 | 1,058.00 | 1,067.00 | 1,067.00 | -0.74% | 12,700 |
| Apr 21, 2026 | 1,076.00 | 1,081.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.09% | 9,400 |
| Apr 20, 2026 | 1,094.00 | 1,094.00 | 1,072.00 | 1,074.00 | 1,074.00 | -0.28% | 17,400 |
| Apr 17, 2026 | 1,090.00 | 1,094.00 | 1,066.00 | 1,077.00 | 1,077.00 | -2.45% | 21,500 |
| Apr 16, 2026 | 1,097.00 | 1,105.00 | 1,085.00 | 1,104.00 | 1,104.00 | 1.56% | 23,200 |
| Apr 15, 2026 | 1,115.00 | 1,120.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.09% | 27,500 |
| Apr 14, 2026 | 1,111.00 | 1,117.00 | 1,082.00 | 1,099.00 | 1,099.00 | -0.09% | 32,400 |
| Apr 13, 2026 | 1,078.00 | 1,115.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.42% | 27,100 |
| Apr 10, 2026 | 1,098.00 | 1,104.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.47% | 15,900 |
| Apr 9, 2026 | 1,116.00 | 1,116.00 | 1,087.00 | 1,090.00 | 1,090.00 | -2.15% | 21,600 |
| Apr 8, 2026 | 1,103.00 | 1,141.00 | 1,087.00 | 1,114.00 | 1,114.00 | 3.44% | 46,500 |
| Apr 7, 2026 | 1,084.00 | 1,107.00 | 1,056.00 | 1,077.00 | 1,077.00 | -0.65% | 27,100 |
| Apr 6, 2026 | 1,065.00 | 1,097.00 | 1,065.00 | 1,084.00 | 1,084.00 | 1.78% | 19,400 |
| Apr 3, 2026 | 1,059.00 | 1,085.00 | 1,056.00 | 1,065.00 | 1,065.00 | 1.43% | 24,100 |
| Apr 2, 2026 | 1,059.00 | 1,078.00 | 1,039.00 | 1,050.00 | 1,050.00 | -0.47% | 28,800 |
| Apr 1, 2026 | 1,063.00 | 1,077.00 | 1,051.00 | 1,055.00 | 1,055.00 | 1.15% | 33,500 |
| Mar 31, 2026 | 1,042.00 | 1,069.00 | 1,037.00 | 1,043.00 | 1,043.00 | - | 12,700 |
| Mar 30, 2026 | 1,059.00 | 1,062.00 | 1,031.00 | 1,043.00 | 1,043.00 | -5.95% | 34,000 |
| Mar 27, 2026 | 1,103.00 | 1,128.00 | 1,101.00 | 1,109.00 | 1,089.00 | -1.60% | 21,800 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,094.00 | 1,127.00 | 1,106.68 | -1.23% | 57,900 |
| Mar 25, 2026 | 1,169.00 | 1,192.00 | 1,140.00 | 1,141.00 | 1,120.42 | -1.64% | 35,100 |
| Mar 24, 2026 | 1,157.00 | 1,173.00 | 1,140.00 | 1,160.00 | 1,139.08 | 1.40% | 32,100 |
| Mar 23, 2026 | 1,190.00 | 1,190.00 | 1,144.00 | 1,144.00 | 1,123.37 | -4.98% | 46,100 |
| Mar 19, 2026 | 1,217.00 | 1,227.00 | 1,201.00 | 1,204.00 | 1,182.29 | -2.59% | 43,900 |
| Mar 18, 2026 | 1,239.00 | 1,257.00 | 1,227.00 | 1,236.00 | 1,213.71 | 1.48% | 32,600 |
| Mar 17, 2026 | 1,240.00 | 1,257.00 | 1,215.00 | 1,218.00 | 1,196.03 | -1.30% | 42,900 |
| Mar 16, 2026 | 1,227.00 | 1,275.00 | 1,219.00 | 1,234.00 | 1,211.75 | 1.31% | 38,300 |
| Mar 13, 2026 | 1,221.00 | 1,243.00 | 1,217.00 | 1,218.00 | 1,196.03 | -2.01% | 31,800 |
| Mar 12, 2026 | 1,246.00 | 1,282.00 | 1,234.00 | 1,243.00 | 1,220.58 | 0.40% | 99,500 |
| Mar 11, 2026 | 1,251.00 | 1,272.00 | 1,224.00 | 1,238.00 | 1,215.67 | 1.39% | 75,400 |
| Mar 10, 2026 | 1,207.00 | 1,266.00 | 1,188.00 | 1,221.00 | 1,198.98 | 1.75% | 85,900 |
| Mar 9, 2026 | 1,134.00 | 1,203.00 | 1,117.00 | 1,200.00 | 1,178.36 | 0.50% | 103,400 |
| Mar 6, 2026 | 1,203.00 | 1,215.00 | 1,172.00 | 1,194.00 | 1,172.47 | -1.24% | 73,000 |
| Mar 5, 2026 | 1,188.00 | 1,209.00 | 1,160.00 | 1,209.00 | 1,187.20 | 7.18% | 111,200 |
| Mar 4, 2026 | 1,150.00 | 1,182.00 | 1,117.00 | 1,128.00 | 1,107.66 | -8.74% | 185,500 |
| Mar 3, 2026 | 1,322.00 | 1,345.00 | 1,210.00 | 1,236.00 | 1,213.71 | -12.34% | 774,900 |
| Mar 2, 2026 | 1,440.00 | 1,747.00 | 1,341.00 | 1,410.00 | 1,384.57 | -2.56% | 1,089,500 |
| Feb 27, 2026 | 1,230.00 | 1,470.00 | 1,152.00 | 1,447.00 | 1,420.90 | 22.32% | 1,517,900 |
| Feb 26, 2026 | 1,165.00 | 1,282.00 | 1,110.00 | 1,183.00 | 1,161.67 | 3.23% | 807,700 |
| Feb 25, 2026 | 997.00 | 1,146.00 | 970.00 | 1,146.00 | 1,125.33 | 15.06% | 534,600 |
| Feb 24, 2026 | 854.00 | 996.00 | 843.00 | 996.00 | 978.04 | 17.73% | 213,100 |
| Feb 20, 2026 | 853.00 | 859.00 | 846.00 | 846.00 | 830.74 | -1.05% | 12,000 |
| Feb 19, 2026 | 867.00 | 867.00 | 854.00 | 855.00 | 839.58 | -0.58% | 10,800 |
| Feb 18, 2026 | 855.00 | 875.00 | 855.00 | 860.00 | 844.49 | 0.12% | 20,900 |
| Feb 17, 2026 | 823.00 | 859.00 | 820.00 | 859.00 | 843.51 | 4.25% | 38,300 |
| Feb 16, 2026 | 826.00 | 827.00 | 819.00 | 824.00 | 809.14 | 0.61% | 10,000 |
| Feb 13, 2026 | 826.00 | 826.00 | 813.00 | 819.00 | 804.23 | -1.09% | 16,200 |
| Feb 12, 2026 | 835.00 | 837.00 | 823.00 | 828.00 | 813.07 | 0.73% | 13,000 |
| Feb 10, 2026 | 827.00 | 827.00 | 814.00 | 822.00 | 807.18 | -0.60% | 12,800 |
| Feb 9, 2026 | 845.00 | 845.00 | 815.00 | 827.00 | 812.09 | -3.84% | 41,100 |
| Feb 6, 2026 | 841.00 | 860.00 | 837.00 | 860.00 | 844.49 | 2.14% | 34,000 |
| Feb 5, 2026 | 835.00 | 844.00 | 830.00 | 842.00 | 826.82 | 2.43% | 28,200 |
| Feb 4, 2026 | 820.00 | 827.00 | 820.00 | 822.00 | 807.18 | 0.24% | 4,000 |
| Feb 3, 2026 | 821.00 | 829.00 | 819.00 | 820.00 | 805.21 | -0.12% | 13,500 |
| Feb 2, 2026 | 820.00 | 826.00 | 813.00 | 821.00 | 806.19 | 0.86% | 10,500 |
| Jan 30, 2026 | 818.00 | 825.00 | 814.00 | 814.00 | 799.32 | -0.73% | 8,400 |
| Jan 29, 2026 | 826.00 | 826.00 | 813.00 | 820.00 | 805.21 | -0.73% | 9,100 |
| Jan 28, 2026 | 829.00 | 831.00 | 825.00 | 826.00 | 811.10 | -0.24% | 8,100 |
| Jan 27, 2026 | 833.00 | 833.00 | 823.00 | 828.00 | 813.07 | -0.24% | 10,800 |
| Jan 26, 2026 | 826.00 | 830.00 | 821.00 | 830.00 | 815.03 | 1.10% | 19,200 |
| Jan 23, 2026 | 821.00 | 825.00 | 820.00 | 821.00 | 806.19 | - | 6,200 |
| Jan 22, 2026 | 817.00 | 824.00 | 815.00 | 821.00 | 806.19 | 0.98% | 7,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 813.00 | 798.34 | -0.37% | 14,100 |
| Jan 20, 2026 | 824.00 | 824.00 | 816.00 | 816.00 | 801.28 | -0.73% | 5,600 |
| Jan 19, 2026 | 825.00 | 825.00 | 817.00 | 822.00 | 807.18 | 0.61% | 12,000 |
| Jan 16, 2026 | 819.00 | 820.00 | 808.00 | 817.00 | 802.27 | -0.12% | 8,800 |
| Jan 15, 2026 | 811.00 | 818.00 | 807.00 | 818.00 | 803.25 | 1.24% | 11,900 |
| Jan 14, 2026 | 807.00 | 808.00 | 805.00 | 808.00 | 793.43 | 0.50% | 10,300 |
| Jan 13, 2026 | 809.00 | 810.00 | 804.00 | 804.00 | 789.50 | 0.25% | 7,600 |
| Jan 9, 2026 | 797.00 | 810.00 | 797.00 | 802.00 | 787.54 | 0.63% | 14,600 |
| Jan 8, 2026 | 799.00 | 799.00 | 796.00 | 797.00 | 782.63 | -0.25% | 5,000 |
| Jan 7, 2026 | 794.00 | 800.00 | 794.00 | 799.00 | 784.59 | 0.13% | 6,000 |
| Jan 6, 2026 | 794.00 | 798.00 | 793.00 | 798.00 | 783.61 | 0.76% | 6,300 |
| Jan 5, 2026 | 790.00 | 794.00 | 788.00 | 792.00 | 777.72 | 0.64% | 14,900 |
| Dec 30, 2025 | 789.00 | 789.00 | 784.00 | 787.00 | 772.81 | 0.25% | 3,400 |
| Dec 29, 2025 | 796.00 | 796.00 | 784.00 | 785.00 | 770.84 | -1.38% | 12,500 |
| Dec 26, 2025 | 799.00 | 799.00 | 795.00 | 796.00 | 781.64 | 0.13% | 6,600 |
| Dec 25, 2025 | 795.00 | 796.00 | 792.00 | 795.00 | 780.66 | - | 7,300 |
| Dec 24, 2025 | 797.00 | 799.00 | 793.00 | 795.00 | 780.66 | -0.50% | 4,800 |
| Dec 23, 2025 | 801.00 | 802.00 | 796.00 | 799.00 | 784.59 | 0.76% | 11,800 |
| Dec 22, 2025 | 792.00 | 797.00 | 788.00 | 793.00 | 778.70 | 1.15% | 11,800 |
| Dec 19, 2025 | 793.00 | 794.00 | 784.00 | 784.00 | 769.86 | -1.51% | 9,200 |
| Dec 18, 2025 | 800.00 | 802.00 | 792.00 | 796.00 | 781.64 | -0.50% | 12,700 |
| Dec 17, 2025 | 790.00 | 812.00 | 780.00 | 800.00 | 785.57 | 2.17% | 19,200 |
| Dec 16, 2025 | 779.00 | 805.00 | 779.00 | 783.00 | 768.88 | 0.51% | 49,500 |
| Dec 15, 2025 | 780.00 | 780.00 | 774.00 | 779.00 | 764.95 | 0.26% | 12,300 |
| Dec 12, 2025 | 772.00 | 777.00 | 770.00 | 777.00 | 762.99 | 0.52% | 9,400 |
| Dec 11, 2025 | 773.00 | 774.00 | 771.00 | 773.00 | 759.06 | 0.13% | 6,000 |
| Dec 10, 2025 | 768.00 | 772.00 | 766.00 | 772.00 | 758.08 | 0.52% | 3,900 |
| Dec 9, 2025 | 768.00 | 773.00 | 768.00 | 768.00 | 754.15 | 0.13% | 5,800 |
| Dec 8, 2025 | 769.00 | 771.00 | 764.00 | 767.00 | 753.17 | -0.26% | 5,800 |
| Dec 5, 2025 | 769.00 | 772.00 | 766.00 | 769.00 | 755.13 | 0.39% | 6,000 |
| Dec 4, 2025 | 767.00 | 772.00 | 766.00 | 766.00 | 752.19 | -0.13% | 8,000 |
| Dec 3, 2025 | 765.00 | 767.00 | 763.00 | 767.00 | 753.17 | 0.39% | 7,200 |
| Dec 2, 2025 | 763.00 | 767.00 | 760.00 | 764.00 | 750.22 | 0.53% | 9,000 |
| Dec 1, 2025 | 756.00 | 760.00 | 753.00 | 760.00 | 746.29 | 0.53% | 2,600 |