Skip to main content
Takara & Company Ltd. (TYO:7921)
Japan flag Japan · Delayed Price · Currency is JPY
3,515.00
+80.00 (2.33%)
Apr 28, 2026, 3:30 PM JST

Takara & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,450.003,515.003,435.003,515.003,515.002.33%25,700
Apr 27, 20263,430.003,470.003,420.003,435.003,435.00-0.15%17,100
Apr 24, 20263,530.003,530.003,440.003,440.003,440.00-2.55%20,300
Apr 23, 20263,570.003,575.003,525.003,530.003,530.00-1.67%18,700
Apr 22, 20263,650.003,665.003,590.003,590.003,590.00-1.64%20,700
Apr 21, 20263,690.003,695.003,645.003,650.003,650.00-0.14%14,300
Apr 20, 20263,680.003,685.003,630.003,655.003,655.00-0.68%15,600
Apr 17, 20263,680.003,720.003,670.003,680.003,680.00-0.14%13,200
Apr 16, 20263,685.003,720.003,680.003,685.003,685.00-20,900
Apr 15, 20263,700.003,725.003,670.003,685.003,685.000.68%21,900
Apr 14, 20263,725.003,730.003,645.003,660.003,660.00-0.95%18,000
Apr 13, 20263,735.003,745.003,675.003,695.003,695.00-1.60%18,900
Apr 10, 20263,850.003,850.003,735.003,755.003,755.00-1.44%30,000
Apr 9, 20263,910.003,910.003,785.003,810.003,810.00-1.93%28,000
Apr 8, 20263,950.003,955.003,870.003,885.003,885.000.13%32,500
Apr 7, 20263,870.003,895.003,830.003,880.003,880.000.26%29,100
Apr 6, 20263,850.003,880.003,840.003,870.003,870.000.91%15,200
Apr 3, 20263,805.003,870.003,785.003,835.003,835.000.92%12,300
Apr 2, 20263,890.003,910.003,800.003,800.003,800.00-1.55%22,000
Apr 1, 20263,860.003,860.003,810.003,860.003,860.001.85%16,300
Mar 31, 20263,790.003,860.003,780.003,790.003,790.00-36,500
Mar 30, 20263,805.003,820.003,715.003,790.003,790.00-1.30%54,900
Mar 27, 20263,845.003,905.003,815.003,840.003,840.000.79%44,000
Mar 26, 20263,765.003,845.003,765.003,810.003,810.001.20%27,800
Mar 25, 20263,840.003,875.003,665.003,765.003,765.00-0.13%68,500
Mar 24, 20263,820.003,820.003,730.003,770.003,770.001.89%14,700
Mar 23, 20263,785.003,785.003,675.003,700.003,700.00-3.39%25,600
Mar 19, 20263,900.003,905.003,830.003,830.003,830.00-3.53%18,600
Mar 18, 20263,970.003,970.003,920.003,970.003,970.000.63%18,500
Mar 17, 20263,905.003,955.003,905.003,945.003,945.001.28%13,200
Mar 16, 20263,865.003,920.003,865.003,895.003,895.00-0.13%17,900
Mar 13, 20263,845.003,920.003,830.003,900.003,900.00-0.13%20,200
Mar 12, 20263,985.003,985.003,870.003,905.003,905.00-2.01%24,600
Mar 11, 20263,995.004,030.003,985.003,985.003,985.00-11,100
Mar 10, 20264,015.004,060.003,960.003,985.003,985.001.01%29,400
Mar 9, 20263,885.003,985.003,885.003,945.003,945.00-3.07%30,800
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%35,000
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