Skip to main content
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
2,838.00
+63.00 (2.27%)
Mar 10, 2026, 9:24 AM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,737.002,777.002,702.002,775.002,775.00-1.94%104,300
Mar 6, 20262,843.002,843.002,803.002,830.002,830.00-1.22%72,700
Mar 5, 20262,885.002,922.002,843.002,865.002,865.001.24%107,700
Mar 4, 20262,825.002,883.002,792.002,830.002,830.00-2.85%142,900
Mar 3, 20262,981.002,987.002,902.002,913.002,913.00-2.87%109,800
Mar 2, 20263,005.003,020.002,961.002,999.002,999.00-1.35%94,900
Feb 27, 20263,050.003,055.003,015.003,040.003,040.001.00%107,500
Feb 26, 20263,035.003,050.003,010.003,010.003,010.00-0.66%72,900
Feb 25, 20263,055.003,055.003,015.003,030.003,030.00-1.30%79,400
Feb 24, 20263,010.003,080.002,999.003,070.003,070.002.33%95,700
Feb 20, 20263,000.003,015.002,988.003,000.003,000.00-1.32%61,100
Feb 19, 20263,010.003,040.002,998.003,040.003,040.000.66%64,800
Feb 18, 20263,015.003,030.003,005.003,020.003,020.001.10%38,200
Feb 17, 20263,005.003,010.002,973.002,987.002,987.00-0.60%69,300
Feb 16, 20262,996.003,005.002,941.003,005.003,005.000.87%125,100
Feb 13, 20263,055.003,080.002,966.002,979.002,979.00-3.59%110,700
Feb 12, 20263,070.003,100.003,050.003,090.003,090.000.49%137,100
Feb 10, 20263,100.003,130.003,070.003,075.003,075.00-101,900
Feb 9, 20263,060.003,095.003,020.003,075.003,075.001.99%112,500
Feb 6, 20263,045.003,050.002,996.003,015.003,015.00-0.50%138,800
Feb 5, 20262,959.003,060.002,959.003,030.003,030.003.24%184,300
Feb 4, 20262,950.003,000.002,935.002,935.002,935.00-2.65%282,300
Feb 3, 20262,986.003,145.002,970.003,015.003,015.001.45%234,700
Feb 2, 20262,996.003,005.002,951.002,972.002,972.000.88%121,700
Jan 30, 20262,987.002,987.002,925.002,946.002,946.00-0.41%92,800
Jan 29, 20262,931.002,966.002,900.002,958.002,958.00-0.40%80,300
Jan 28, 20262,995.003,040.002,961.002,970.002,970.00-1.66%74,100
Jan 27, 20263,010.003,040.002,996.003,020.003,020.00-56,600
Jan 26, 20263,000.003,045.002,998.003,020.003,020.00-1.47%90,000
Jan 23, 20263,075.003,100.003,040.003,065.003,065.000.49%66,300
Jan 22, 20263,025.003,060.003,005.003,050.003,050.001.67%54,600
Jan 21, 20263,000.003,015.002,990.003,000.003,000.00-1.32%54,600
Jan 20, 20263,035.003,040.003,010.003,040.003,040.00-0.16%61,400
Jan 19, 20263,075.003,100.003,045.003,045.003,045.00-0.98%58,100
Jan 16, 20263,025.003,075.003,015.003,075.003,075.001.49%73,000
Jan 15, 20263,025.003,030.003,005.003,030.003,030.000.50%66,600
Jan 14, 20263,000.003,020.002,990.003,015.003,015.000.33%60,200
Jan 13, 20263,020.003,035.002,995.003,005.003,005.000.97%70,400
Jan 9, 20262,991.003,015.002,953.002,976.002,976.001.02%67,700
Jan 8, 20262,950.002,960.002,935.002,946.002,946.00-0.07%61,400
Jan 7, 20262,921.002,966.002,921.002,948.002,948.00-0.03%63,800
Jan 6, 20262,928.002,949.002,926.002,949.002,949.000.99%88,600
Jan 5, 20262,919.002,946.002,910.002,920.002,920.000.14%59,000
Dec 30, 20252,938.002,940.002,916.002,916.002,916.00-0.72%64,000
Dec 29, 20252,923.002,943.002,906.002,937.002,937.000.48%79,100
Dec 26, 20252,916.002,942.002,914.002,923.002,923.000.24%59,900
Dec 25, 20252,917.002,928.002,910.002,916.002,916.00-0.03%46,000
Dec 24, 20252,933.002,949.002,917.002,917.002,917.00-0.55%69,900
Dec 23, 20252,903.002,933.002,900.002,933.002,933.001.03%63,200
Dec 22, 20252,929.002,929.002,884.002,903.002,903.00-0.62%89,700
Dec 19, 20252,890.002,930.002,889.002,921.002,921.000.65%136,400
Dec 18, 20252,859.002,911.002,847.002,902.002,902.002.36%130,700
Dec 17, 20252,839.002,845.002,809.002,835.002,835.00-0.14%109,100
Dec 16, 20252,863.002,884.002,839.002,839.002,839.00-0.14%150,300
Dec 15, 20252,833.002,852.002,822.002,843.002,843.000.32%92,600
Dec 12, 20252,817.002,848.002,811.002,834.002,834.002.42%179,300
Dec 11, 20252,798.002,800.002,766.002,767.002,767.00-1.21%112,700
Dec 10, 20252,836.002,857.002,779.002,801.002,801.00-0.43%235,800
Dec 9, 20252,808.002,818.002,783.002,813.002,813.000.18%98,900
Dec 8, 20252,760.002,808.002,751.002,808.002,808.001.74%118,200
Dec 5, 20252,763.002,782.002,754.002,760.002,760.00-0.68%98,400
Dec 4, 20252,737.002,782.002,730.002,779.002,779.001.53%138,300
Dec 3, 20252,743.002,754.002,720.002,737.002,737.00-0.22%119,100
Dec 2, 20252,734.002,750.002,696.002,743.002,743.001.07%120,600
Dec 1, 20252,782.002,782.002,712.002,714.002,714.00-2.02%82,900
Nov 28, 20252,758.002,783.002,754.002,770.002,770.000.62%84,600
Nov 27, 20252,748.002,768.002,735.002,753.002,753.001.03%85,400
Nov 26, 20252,688.002,725.002,682.002,725.002,725.002.44%85,100
Nov 25, 20252,700.002,700.002,657.002,660.002,660.00-1.52%90,300
Nov 21, 20252,620.002,701.002,617.002,701.002,701.003.45%179,000
Nov 20, 20252,575.002,632.002,569.002,611.002,611.001.99%81,700
Nov 19, 20252,581.002,581.002,542.002,560.002,560.00-0.12%79,700
Nov 18, 20252,560.002,576.002,540.002,563.002,563.00-74,600
Nov 17, 20252,582.002,592.002,556.002,563.002,563.00-0.74%83,900
Nov 14, 20252,556.002,593.002,548.002,582.002,582.000.23%80,000
Nov 13, 20252,560.002,588.002,557.002,576.002,576.000.74%55,000
Nov 12, 20252,560.002,593.002,550.002,557.002,557.00-0.47%78,400
Nov 11, 20252,570.002,570.002,513.002,569.002,569.000.31%68,200
Nov 10, 20252,552.002,573.002,542.002,561.002,561.000.31%87,700
Nov 7, 20252,546.002,580.002,506.002,553.002,553.001.92%162,700
Nov 6, 20252,489.002,580.002,473.002,505.002,505.001.38%231,100
Nov 5, 20252,491.002,495.002,416.002,471.002,471.00-0.80%137,500
Nov 4, 20252,474.002,505.002,462.002,491.002,491.00-0.04%85,900
Oct 31, 20252,486.002,492.002,455.002,492.002,492.001.05%87,000
Oct 30, 20252,460.002,481.002,460.002,466.002,466.000.24%99,800
Oct 29, 20252,518.002,518.002,460.002,460.002,460.00-1.99%67,900
Oct 28, 20252,585.002,596.002,510.002,510.002,510.00-2.90%84,400
Oct 27, 20252,552.002,595.002,552.002,585.002,585.001.10%95,600
Oct 24, 20252,563.002,579.002,553.002,557.002,557.00-0.08%67,100
Oct 23, 20252,523.002,562.002,517.002,559.002,559.001.43%97,400
Oct 22, 20252,506.002,524.002,496.002,523.002,523.001.16%181,400
Oct 21, 20252,491.002,510.002,482.002,494.002,494.00-0.08%72,400
Oct 20, 20252,497.002,497.002,477.002,496.002,496.000.65%61,100
Oct 17, 20252,473.002,482.002,460.002,480.002,480.000.28%87,000
Oct 16, 20252,487.002,505.002,448.002,473.002,473.00-0.84%117,500
Oct 15, 20252,492.002,505.002,486.002,494.002,494.000.81%95,700
Oct 14, 20252,446.002,483.002,444.002,474.002,474.00-0.20%119,400
Oct 10, 20252,500.002,509.002,473.002,479.002,479.00-2.17%84,900
Oct 9, 20252,520.002,534.002,517.002,534.002,534.000.72%73,000
Oct 8, 20252,536.002,565.002,512.002,516.002,516.00-0.98%58,800