Skip to main content
Takara Standard Co.,Ltd. (TYO:7981)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
+73.00 (2.66%)
Apr 28, 2026, 3:30 PM JST

Takara Standard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,750.002,829.002,731.002,820.002,820.002.66%378,600
Apr 27, 20262,675.002,747.002,670.002,747.002,747.003.74%204,400
Apr 24, 20262,668.002,668.002,628.002,648.002,648.00-0.45%109,600
Apr 23, 20262,660.002,668.002,626.002,660.002,660.000.11%140,800
Apr 22, 20262,675.002,682.002,649.002,657.002,657.00-0.67%80,500
Apr 21, 20262,714.002,714.002,671.002,675.002,675.00-1.44%98,600
Apr 20, 20262,749.002,749.002,713.002,714.002,714.00-0.22%61,600
Apr 17, 20262,771.002,783.002,717.002,720.002,720.00-1.63%127,100
Apr 16, 20262,755.002,782.002,746.002,765.002,765.001.69%139,800
Apr 15, 20262,698.002,738.002,693.002,719.002,719.002.03%185,300
Apr 14, 20262,763.002,775.002,646.002,665.002,665.00-2.74%298,000
Apr 13, 20262,906.002,922.002,740.002,740.002,740.00-6.55%348,300
Apr 10, 20262,980.003,000.002,925.002,932.002,932.00-1.05%81,100
Apr 9, 20262,928.002,979.002,923.002,963.002,963.001.20%102,400
Apr 8, 20262,905.002,928.002,897.002,928.002,928.002.85%136,100
Apr 7, 20262,819.002,853.002,816.002,847.002,847.001.28%85,700
Apr 6, 20262,798.002,822.002,798.002,811.002,811.000.50%51,400
Apr 3, 20262,778.002,803.002,775.002,797.002,797.000.68%83,600
Apr 2, 20262,815.002,850.002,776.002,778.002,778.00-1.70%88,000
Apr 1, 20262,820.002,833.002,770.002,826.002,826.003.14%101,400
Mar 31, 20262,732.002,777.002,727.002,740.002,740.00-0.72%96,400
Mar 30, 20262,688.002,762.002,688.002,760.002,760.00-3.33%134,300
Mar 27, 20262,866.002,870.002,839.002,855.002,805.00-0.10%121,400
Mar 26, 20262,863.002,869.002,833.002,858.002,807.95-0.31%84,600
Mar 25, 20262,834.002,875.002,834.002,867.002,816.792.21%109,400
Mar 24, 20262,777.002,807.002,762.002,805.002,755.882.37%100,300
Mar 23, 20262,776.002,776.002,708.002,740.002,692.01-2.73%156,300
Mar 19, 20262,857.002,866.002,817.002,817.002,767.67-3.86%134,900
Mar 18, 20262,878.002,937.002,872.002,930.002,878.693.31%125,900
Mar 17, 20262,805.002,854.002,805.002,836.002,786.331.14%56,200
Mar 16, 20262,801.002,829.002,777.002,804.002,754.890.11%75,400
Mar 13, 20262,796.002,811.002,790.002,801.002,751.95-0.53%109,600
Mar 12, 20262,849.002,849.002,802.002,816.002,766.68-2.26%83,300
Mar 11, 20262,893.002,910.002,874.002,881.002,830.540.80%144,800
Mar 10, 20262,842.002,863.002,822.002,858.002,807.952.99%108,900
Mar 9, 20262,737.002,777.002,702.002,775.002,726.40-1.94%104,300
Mar 6, 20262,843.002,843.002,803.002,830.002,780.44-1.22%72,700
Mar 5, 20262,885.002,922.002,843.002,865.002,814.821.24%107,700
Mar 4, 20262,825.002,883.002,792.002,830.002,780.44-2.85%142,900
Mar 3, 20262,981.002,987.002,902.002,913.002,861.98-2.87%109,800
Mar 2, 20263,005.003,020.002,961.002,999.002,946.48-1.35%94,900
Feb 27, 20263,050.003,055.003,015.003,040.002,986.761.00%107,500
Feb 26, 20263,035.003,050.003,010.003,010.002,957.29-0.66%72,900
Feb 25, 20263,055.003,055.003,015.003,030.002,976.94-1.30%79,400
Feb 24, 20263,010.003,080.002,999.003,070.003,016.232.33%95,700
Feb 20, 20263,000.003,015.002,988.003,000.002,947.46-1.32%61,100
Feb 19, 20263,010.003,040.002,998.003,040.002,986.760.66%64,800
Feb 18, 20263,015.003,030.003,005.003,020.002,967.111.10%38,200
Feb 17, 20263,005.003,010.002,973.002,987.002,934.69-0.60%69,300
Feb 16, 20262,996.003,005.002,941.003,005.002,952.370.87%125,100
Feb 13, 20263,055.003,080.002,966.002,979.002,926.83-3.59%110,700
Feb 12, 20263,070.003,100.003,050.003,090.003,035.880.49%137,100
Feb 10, 20263,100.003,130.003,070.003,075.003,021.15-101,900
Feb 9, 20263,060.003,095.003,020.003,075.003,021.151.99%112,500
Feb 6, 20263,045.003,050.002,996.003,015.002,962.20-0.50%138,800
Feb 5, 20262,959.003,060.002,959.003,030.002,976.943.24%184,300
Feb 4, 20262,950.003,000.002,935.002,935.002,883.60-2.65%282,300
Feb 3, 20262,986.003,145.002,970.003,015.002,962.201.45%234,700
Feb 2, 20262,996.003,005.002,951.002,972.002,919.950.88%121,700
Jan 30, 20262,987.002,987.002,925.002,946.002,894.41-0.41%92,800
Jan 29, 20262,931.002,966.002,900.002,958.002,906.20-0.40%80,300
Jan 28, 20262,995.003,040.002,961.002,970.002,917.99-1.66%74,100
Jan 27, 20263,010.003,040.002,996.003,020.002,967.11-56,600
Jan 26, 20263,000.003,045.002,998.003,020.002,967.11-1.47%90,000
Jan 23, 20263,075.003,100.003,040.003,065.003,011.320.49%66,300
Jan 22, 20263,025.003,060.003,005.003,050.002,996.581.67%54,600
Jan 21, 20263,000.003,015.002,990.003,000.002,947.46-1.32%54,600
Jan 20, 20263,035.003,040.003,010.003,040.002,986.76-0.16%61,400
Jan 19, 20263,075.003,100.003,045.003,045.002,991.67-0.98%58,100
Jan 16, 20263,025.003,075.003,015.003,075.003,021.151.49%73,000
Jan 15, 20263,025.003,030.003,005.003,030.002,976.940.50%66,600
Jan 14, 20263,000.003,020.002,990.003,015.002,962.200.33%60,200
Jan 13, 20263,020.003,035.002,995.003,005.002,952.370.97%70,400
Jan 9, 20262,991.003,015.002,953.002,976.002,923.881.02%67,700
Jan 8, 20262,950.002,960.002,935.002,946.002,894.41-0.07%61,400
Jan 7, 20262,921.002,966.002,921.002,948.002,896.37-0.03%63,800
Jan 6, 20262,928.002,949.002,926.002,949.002,897.350.99%88,600
Jan 5, 20262,919.002,946.002,910.002,920.002,868.860.14%59,000
Dec 30, 20252,938.002,940.002,916.002,916.002,864.93-0.72%64,000
Dec 29, 20252,923.002,943.002,906.002,937.002,885.560.48%79,100
Dec 26, 20252,916.002,942.002,914.002,923.002,871.810.24%59,900
Dec 25, 20252,917.002,928.002,910.002,916.002,864.93-0.03%46,000
Dec 24, 20252,933.002,949.002,917.002,917.002,865.91-0.55%69,900
Dec 23, 20252,903.002,933.002,900.002,933.002,881.631.03%63,200
Dec 22, 20252,929.002,929.002,884.002,903.002,852.16-0.62%89,700
Dec 19, 20252,890.002,930.002,889.002,921.002,869.840.65%136,400
Dec 18, 20252,859.002,911.002,847.002,902.002,851.182.36%130,700
Dec 17, 20252,839.002,845.002,809.002,835.002,785.35-0.14%109,100
Dec 16, 20252,863.002,884.002,839.002,839.002,789.28-0.14%150,300
Dec 15, 20252,833.002,852.002,822.002,843.002,793.210.32%92,600
Dec 12, 20252,817.002,848.002,811.002,834.002,784.372.42%179,300
Dec 11, 20252,798.002,800.002,766.002,767.002,718.54-1.21%112,700
Dec 10, 20252,836.002,857.002,779.002,801.002,751.95-0.43%235,800
Dec 9, 20252,808.002,818.002,783.002,813.002,763.740.18%98,900
Dec 8, 20252,760.002,808.002,751.002,808.002,758.821.74%118,200
Dec 5, 20252,763.002,782.002,754.002,760.002,711.66-0.68%98,400
Dec 4, 20252,737.002,782.002,730.002,779.002,730.331.53%138,300
Dec 3, 20252,743.002,754.002,720.002,737.002,689.07-0.22%119,100
Dec 2, 20252,734.002,750.002,696.002,743.002,694.961.07%120,600
Dec 1, 20252,782.002,782.002,712.002,714.002,666.47-2.02%82,900