Skip to main content
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
4,070.00
+10.00 (0.25%)
At close: Mar 6, 2026

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,995.004,075.003,995.004,070.004,070.000.25%20,300
Mar 5, 20264,100.004,100.004,030.004,060.004,060.002.53%27,900
Mar 4, 20264,045.004,075.003,900.003,960.003,960.00-3.06%30,300
Mar 3, 20264,105.004,170.004,055.004,085.004,085.00-1.92%41,100
Mar 2, 20264,280.004,300.004,150.004,165.004,165.00-3.59%34,600
Feb 27, 20264,150.004,350.004,150.004,320.004,320.003.10%57,600
Feb 26, 20264,130.004,300.004,130.004,190.004,190.001.09%60,100
Feb 25, 20264,020.004,180.003,960.004,145.004,145.004.67%90,100
Feb 24, 20263,975.003,980.003,940.003,960.003,960.000.25%19,300
Feb 20, 20263,905.003,980.003,900.003,950.003,950.000.64%26,200
Feb 19, 20263,930.003,945.003,900.003,925.003,925.00-0.63%29,600
Feb 18, 20263,990.004,005.003,930.003,950.003,950.00-1.00%24,000
Feb 17, 20264,040.004,040.003,980.003,990.003,990.00-1.24%28,600
Feb 16, 20264,015.004,085.004,000.004,040.004,040.00-1.10%25,000
Feb 13, 20264,200.004,225.004,020.004,085.004,085.00-3.88%33,900
Feb 12, 20264,320.004,320.004,235.004,250.004,250.00-1.62%31,100
Feb 10, 20264,345.004,345.004,280.004,320.004,320.000.47%23,200
Feb 9, 20264,300.004,395.004,260.004,300.004,300.000.94%30,600
Feb 6, 20264,265.004,270.004,225.004,260.004,260.000.24%23,000
Feb 5, 20264,250.004,310.004,220.004,250.004,250.001.43%48,000
Feb 4, 20264,170.004,240.004,155.004,190.004,190.00-0.48%34,400
Feb 3, 20264,220.004,285.004,190.004,210.004,210.000.12%39,000
Feb 2, 20264,295.004,330.004,175.004,205.004,205.00-0.83%37,200
Jan 30, 20264,160.004,270.004,155.004,240.004,240.001.31%38,200
Jan 29, 20264,170.004,215.004,135.004,185.004,185.000.48%115,100
Jan 28, 20264,210.004,215.004,130.004,165.004,165.00-2.12%29,100
Jan 27, 20264,270.004,275.004,215.004,255.004,255.00-0.35%25,100
Jan 26, 20264,315.004,335.004,260.004,270.004,270.00-1.84%29,100
Jan 23, 20264,430.004,430.004,345.004,350.004,350.00-1.02%22,100
Jan 22, 20264,385.004,425.004,355.004,395.004,395.000.23%37,300
Jan 21, 20264,400.004,435.004,365.004,385.004,385.00-1.02%24,800
Jan 20, 20264,435.004,485.004,425.004,430.004,430.00-1.45%18,200
Jan 19, 20264,535.004,575.004,480.004,495.004,495.00-0.88%30,900
Jan 16, 20264,415.004,560.004,325.004,535.004,535.002.49%60,300
Jan 15, 20264,450.004,485.004,420.004,425.004,425.00-0.90%23,900
Jan 14, 20264,535.004,555.004,460.004,465.004,465.00-1.76%31,500
Jan 13, 20264,620.004,625.004,530.004,545.004,545.00-1.20%29,100
Jan 9, 20264,580.004,625.004,570.004,600.004,600.001.32%24,100
Jan 8, 20264,660.004,680.004,510.004,540.004,540.00-3.20%38,400
Jan 7, 20264,725.004,775.004,690.004,690.004,690.00-1.16%23,300
Jan 6, 20264,730.004,790.004,700.004,745.004,745.001.39%32,500
Jan 5, 20264,715.004,765.004,660.004,680.004,680.00-0.64%23,800
Dec 30, 20254,780.004,795.004,665.004,710.004,710.00-0.63%27,000
Dec 29, 20254,580.004,740.004,565.004,740.004,740.004.06%52,100
Dec 26, 20254,520.004,585.004,495.004,555.004,555.001.56%27,700
Dec 25, 20254,615.004,635.004,445.004,485.004,485.00-2.18%41,600
Dec 24, 20254,625.004,650.004,580.004,585.004,585.00-0.86%25,600
Dec 23, 20254,495.004,630.004,495.004,625.004,625.002.89%38,400
Dec 22, 20254,590.004,590.004,490.004,495.004,495.00-2.07%22,200
Dec 19, 20254,570.004,620.004,565.004,590.004,590.00-12,800
Dec 18, 20254,580.004,625.004,550.004,590.004,590.000.22%22,000
Dec 17, 20254,600.004,610.004,550.004,580.004,580.00-0.54%20,200
Dec 16, 20254,625.004,625.004,560.004,605.004,605.00-22,300
Dec 15, 20254,550.004,625.004,550.004,605.004,605.000.77%21,000
Dec 12, 20254,600.004,605.004,560.004,570.004,570.001.33%23,700
Dec 11, 20254,580.004,610.004,505.004,510.004,510.00-1.31%20,700
Dec 10, 20254,495.004,600.004,485.004,570.004,570.001.67%20,400
Dec 9, 20254,455.004,545.004,445.004,495.004,495.000.78%33,100
Dec 8, 20254,385.004,600.004,385.004,460.004,460.001.02%41,500
Dec 5, 20254,405.004,430.004,365.004,415.004,415.000.23%13,800
Dec 4, 20254,355.004,410.004,355.004,405.004,405.000.92%15,600
Dec 3, 20254,395.004,440.004,325.004,365.004,365.00-1.47%23,800
Dec 2, 20254,450.004,450.004,335.004,430.004,430.000.11%20,600
Dec 1, 20254,440.004,465.004,400.004,425.004,425.00-0.34%23,700
Nov 28, 20254,425.004,450.004,390.004,440.004,440.000.23%20,700
Nov 27, 20254,610.004,620.004,410.004,430.004,430.00-5.54%45,600
Nov 26, 20254,635.004,700.004,600.004,690.004,630.132.63%46,000
Nov 25, 20254,555.004,620.004,505.004,570.004,511.660.11%38,000
Nov 21, 20254,385.004,600.004,385.004,565.004,506.724.10%39,600
Nov 20, 20254,370.004,430.004,340.004,385.004,329.020.34%18,400
Nov 19, 20254,315.004,395.004,300.004,370.004,314.211.16%20,600
Nov 18, 20254,395.004,410.004,310.004,320.004,264.85-1.82%48,800
Nov 17, 20254,450.004,450.004,360.004,400.004,343.83-0.90%13,600
Nov 14, 20254,450.004,475.004,415.004,440.004,383.32-0.11%16,800
Nov 13, 20254,440.004,480.004,430.004,445.004,388.26-0.34%18,300
Nov 12, 20254,325.004,475.004,325.004,460.004,403.063.12%25,700
Nov 11, 20254,245.004,340.004,190.004,325.004,269.792.00%32,700
Nov 10, 20254,175.004,245.004,170.004,240.004,185.871.56%20,600
Nov 7, 20254,155.004,190.004,150.004,175.004,121.700.97%14,100
Nov 6, 20254,095.004,165.004,065.004,135.004,082.211.35%18,500
Nov 5, 20254,070.004,095.004,035.004,080.004,027.910.25%19,000
Nov 4, 20254,070.004,110.004,050.004,070.004,018.04-23,000
Oct 31, 20254,025.004,070.004,025.004,070.004,018.041.12%24,400
Oct 30, 20253,970.004,055.003,970.004,025.003,973.621.39%29,200
Oct 29, 20254,020.004,030.003,960.003,970.003,919.32-1.24%18,800
Oct 28, 20254,060.004,060.004,015.004,020.003,968.68-1.71%14,800
Oct 27, 20254,015.004,100.004,015.004,090.004,037.792.00%12,500
Oct 24, 20254,120.004,120.004,010.004,010.003,958.81-1.60%14,000
Oct 23, 20254,090.004,140.004,070.004,075.004,022.98-0.37%18,100
Oct 22, 20254,040.004,095.004,035.004,090.004,037.791.24%8,200
Oct 21, 20254,025.004,075.004,025.004,040.003,988.430.37%12,600
Oct 20, 20254,040.004,055.004,015.004,025.003,973.620.12%10,900
Oct 17, 20254,030.004,050.004,015.004,020.003,968.68-0.74%11,500
Oct 16, 20254,075.004,110.004,030.004,050.003,998.30-1.22%16,900
Oct 15, 20254,075.004,100.004,060.004,100.004,047.661.74%12,400
Oct 14, 20253,985.004,080.003,985.004,030.003,978.55-0.49%22,200
Oct 10, 20254,020.004,080.004,010.004,050.003,998.30-0.37%28,500
Oct 9, 20254,050.004,090.004,025.004,065.004,013.110.37%27,500
Oct 8, 20254,160.004,230.004,050.004,050.003,998.30-3.11%29,100
Oct 7, 20254,225.004,240.004,145.004,180.004,126.64-0.59%21,000