Takashima & Co., Ltd. (TYO:8007)
Japan
· Delayed Price · Currency is JPY 798.00
+26.00 (3.37%)
Apr 28, 2026, 3:30 PM JST
Takashima & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 775.00 | 798.00 | 775.00 | 798.00 | 798.00 | 3.37% | 97,500 |
| Apr 27, 2026 | 770.00 | 774.00 | 766.00 | 772.00 | 772.00 | 0.52% | 139,400 |
| Apr 24, 2026 | 775.00 | 777.00 | 768.00 | 768.00 | 768.00 | -0.90% | 110,300 |
| Apr 23, 2026 | 774.00 | 776.00 | 770.00 | 775.00 | 775.00 | -0.13% | 130,000 |
| Apr 22, 2026 | 786.00 | 787.00 | 776.00 | 776.00 | 776.00 | -1.27% | 192,000 |
| Apr 21, 2026 | 794.00 | 797.00 | 786.00 | 786.00 | 786.00 | -1.01% | 164,800 |
| Apr 20, 2026 | 804.00 | 805.00 | 793.00 | 794.00 | 794.00 | -1.49% | 214,200 |
| Apr 17, 2026 | 809.00 | 812.00 | 804.00 | 806.00 | 806.00 | -0.74% | 83,900 |
| Apr 16, 2026 | 814.00 | 816.00 | 809.00 | 812.00 | 812.00 | 0.25% | 63,900 |
| Apr 15, 2026 | 819.00 | 821.00 | 808.00 | 810.00 | 810.00 | - | 72,100 |
| Apr 14, 2026 | 813.00 | 818.00 | 809.00 | 810.00 | 810.00 | -0.25% | 79,300 |
| Apr 13, 2026 | 814.00 | 820.00 | 808.00 | 812.00 | 812.00 | -0.61% | 82,100 |
| Apr 10, 2026 | 826.00 | 830.00 | 814.00 | 817.00 | 817.00 | -0.85% | 71,400 |
| Apr 9, 2026 | 832.00 | 837.00 | 824.00 | 824.00 | 824.00 | -1.44% | 68,500 |
| Apr 8, 2026 | 826.00 | 838.00 | 826.00 | 836.00 | 836.00 | 1.21% | 65,100 |
| Apr 7, 2026 | 827.00 | 830.00 | 822.00 | 826.00 | 826.00 | 0.49% | 56,900 |
| Apr 6, 2026 | 817.00 | 822.00 | 817.00 | 822.00 | 822.00 | 0.74% | 40,900 |
| Apr 3, 2026 | 818.00 | 825.00 | 815.00 | 816.00 | 816.00 | -0.12% | 37,400 |
| Apr 2, 2026 | 827.00 | 834.00 | 816.00 | 817.00 | 817.00 | -0.97% | 77,700 |
| Apr 1, 2026 | 823.00 | 825.00 | 816.00 | 825.00 | 825.00 | 1.73% | 81,000 |
| Mar 31, 2026 | 815.00 | 822.00 | 808.00 | 811.00 | 811.00 | - | 151,500 |
| Mar 30, 2026 | 808.00 | 814.00 | 802.00 | 811.00 | 811.00 | -4.59% | 179,600 |
| Mar 27, 2026 | 849.00 | 856.00 | 847.00 | 850.00 | 827.50 | 0.71% | 173,800 |
| Mar 26, 2026 | 855.00 | 855.00 | 838.00 | 844.00 | 821.66 | -0.82% | 146,400 |
| Mar 25, 2026 | 842.00 | 853.00 | 842.00 | 851.00 | 828.47 | 1.92% | 97,000 |
| Mar 24, 2026 | 831.00 | 836.00 | 825.00 | 835.00 | 812.90 | 2.33% | 99,400 |
| Mar 23, 2026 | 827.00 | 827.00 | 814.00 | 816.00 | 794.40 | -2.28% | 246,900 |
| Mar 19, 2026 | 848.00 | 848.00 | 835.00 | 835.00 | 812.90 | -2.57% | 181,400 |
| Mar 18, 2026 | 848.00 | 857.00 | 843.00 | 857.00 | 834.31 | 2.27% | 111,200 |
| Mar 17, 2026 | 838.00 | 844.00 | 835.00 | 838.00 | 815.82 | 0.24% | 127,400 |
| Mar 16, 2026 | 845.00 | 846.00 | 832.00 | 836.00 | 813.87 | -1.42% | 158,200 |
| Mar 13, 2026 | 847.00 | 850.00 | 843.00 | 848.00 | 825.55 | -0.35% | 134,000 |
| Mar 12, 2026 | 870.00 | 870.00 | 848.00 | 851.00 | 828.47 | -2.52% | 178,900 |
| Mar 11, 2026 | 880.00 | 882.00 | 873.00 | 873.00 | 849.89 | -0.34% | 100,400 |
| Mar 10, 2026 | 865.00 | 877.00 | 865.00 | 876.00 | 852.81 | 1.98% | 113,700 |
| Mar 9, 2026 | 850.00 | 860.00 | 844.00 | 859.00 | 836.26 | -3.16% | 252,300 |
| Mar 6, 2026 | 882.00 | 889.00 | 874.00 | 887.00 | 863.52 | -0.78% | 127,900 |
| Mar 5, 2026 | 885.00 | 898.00 | 884.00 | 894.00 | 870.34 | 3.59% | 154,300 |
| Mar 4, 2026 | 880.00 | 885.00 | 851.00 | 863.00 | 840.16 | -4.00% | 335,600 |
| Mar 3, 2026 | 918.00 | 918.00 | 899.00 | 899.00 | 875.20 | -2.07% | 214,000 |
| Mar 2, 2026 | 928.00 | 928.00 | 911.00 | 918.00 | 893.70 | -2.34% | 160,000 |
| Feb 27, 2026 | 916.00 | 940.00 | 915.00 | 940.00 | 915.12 | 2.62% | 164,500 |
| Feb 26, 2026 | 919.00 | 924.00 | 914.00 | 916.00 | 891.75 | -0.22% | 131,400 |
| Feb 25, 2026 | 932.00 | 932.00 | 918.00 | 918.00 | 893.70 | -1.08% | 113,100 |
| Feb 24, 2026 | 925.00 | 934.00 | 918.00 | 928.00 | 903.44 | 0.43% | 133,900 |
| Feb 20, 2026 | 930.00 | 930.00 | 917.00 | 924.00 | 899.54 | -0.86% | 104,000 |
| Feb 19, 2026 | 933.00 | 933.00 | 923.00 | 932.00 | 907.33 | 0.54% | 121,200 |
| Feb 18, 2026 | 938.00 | 938.00 | 924.00 | 927.00 | 902.46 | -0.96% | 145,000 |
| Feb 17, 2026 | 920.00 | 937.00 | 919.00 | 936.00 | 911.22 | 1.85% | 179,600 |
| Feb 16, 2026 | 910.00 | 922.00 | 910.00 | 919.00 | 894.67 | 1.77% | 94,900 |
| Feb 13, 2026 | 907.00 | 914.00 | 901.00 | 903.00 | 879.10 | -0.88% | 172,000 |
| Feb 12, 2026 | 923.00 | 936.00 | 882.00 | 911.00 | 886.89 | -1.09% | 458,700 |
| Feb 10, 2026 | 926.00 | 933.00 | 919.00 | 921.00 | 896.62 | - | 149,300 |
| Feb 9, 2026 | 937.00 | 938.00 | 921.00 | 921.00 | 896.62 | -0.65% | 142,100 |
| Feb 6, 2026 | 921.00 | 927.00 | 909.00 | 927.00 | 902.46 | -0.11% | 137,900 |
| Feb 5, 2026 | 924.00 | 933.00 | 924.00 | 928.00 | 903.44 | 0.43% | 85,500 |
| Feb 4, 2026 | 912.00 | 925.00 | 912.00 | 924.00 | 899.54 | 1.32% | 79,100 |
| Feb 3, 2026 | 908.00 | 915.00 | 904.00 | 912.00 | 887.86 | 1.45% | 95,400 |
| Feb 2, 2026 | 908.00 | 913.00 | 898.00 | 899.00 | 875.20 | -0.66% | 107,000 |
| Jan 30, 2026 | 895.00 | 911.00 | 894.00 | 905.00 | 881.04 | 1.12% | 126,700 |
| Jan 29, 2026 | 896.00 | 900.00 | 887.00 | 895.00 | 871.31 | -0.89% | 97,400 |
| Jan 28, 2026 | 907.00 | 907.00 | 897.00 | 903.00 | 879.10 | -1.10% | 64,900 |
| Jan 27, 2026 | 909.00 | 913.00 | 900.00 | 913.00 | 888.83 | 0.88% | 63,400 |
| Jan 26, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 881.04 | -1.95% | 138,700 |
| Jan 23, 2026 | 926.00 | 930.00 | 917.00 | 923.00 | 898.57 | -0.22% | 112,000 |
| Jan 22, 2026 | 909.00 | 928.00 | 907.00 | 925.00 | 900.51 | 2.44% | 144,400 |
| Jan 21, 2026 | 898.00 | 904.00 | 889.00 | 903.00 | 879.10 | - | 125,300 |
| Jan 20, 2026 | 914.00 | 914.00 | 903.00 | 903.00 | 879.10 | -0.99% | 104,300 |
| Jan 19, 2026 | 918.00 | 920.00 | 900.00 | 912.00 | 887.86 | -0.87% | 293,500 |
| Jan 16, 2026 | 904.00 | 921.00 | 896.00 | 920.00 | 895.65 | 2.11% | 270,400 |
| Jan 15, 2026 | 891.00 | 901.00 | 888.00 | 901.00 | 877.15 | 1.69% | 185,900 |
| Jan 14, 2026 | 880.00 | 893.00 | 880.00 | 886.00 | 862.55 | 0.91% | 184,900 |
| Jan 13, 2026 | 879.00 | 880.00 | 870.00 | 878.00 | 854.76 | 1.15% | 160,900 |
| Jan 9, 2026 | 870.00 | 876.00 | 867.00 | 868.00 | 845.02 | -0.23% | 84,400 |
| Jan 8, 2026 | 875.00 | 877.00 | 870.00 | 870.00 | 846.97 | -0.46% | 75,400 |
| Jan 7, 2026 | 862.00 | 874.00 | 858.00 | 874.00 | 850.86 | 1.39% | 153,000 |
| Jan 6, 2026 | 867.00 | 869.00 | 859.00 | 862.00 | 839.18 | -0.23% | 129,000 |
| Jan 5, 2026 | 871.00 | 871.00 | 858.00 | 864.00 | 841.13 | 0.23% | 107,300 |
| Dec 30, 2025 | 862.00 | 871.00 | 859.00 | 862.00 | 839.18 | - | 136,200 |
| Dec 29, 2025 | 850.00 | 862.00 | 847.00 | 862.00 | 839.18 | 2.25% | 207,400 |
| Dec 26, 2025 | 846.00 | 851.00 | 843.00 | 843.00 | 820.69 | -0.94% | 102,200 |
| Dec 25, 2025 | 850.00 | 851.00 | 843.00 | 851.00 | 828.47 | 0.95% | 107,000 |
| Dec 24, 2025 | 853.00 | 855.00 | 843.00 | 843.00 | 820.69 | -1.17% | 73,000 |
| Dec 23, 2025 | 843.00 | 854.00 | 843.00 | 853.00 | 830.42 | 0.59% | 130,100 |
| Dec 22, 2025 | 846.00 | 849.00 | 843.00 | 848.00 | 825.55 | 0.36% | 87,000 |
| Dec 19, 2025 | 835.00 | 845.00 | 835.00 | 845.00 | 822.63 | 0.72% | 89,500 |
| Dec 18, 2025 | 836.00 | 839.00 | 831.00 | 839.00 | 816.79 | 0.72% | 55,000 |
| Dec 17, 2025 | 839.00 | 839.00 | 828.00 | 833.00 | 810.95 | -0.72% | 126,600 |
| Dec 16, 2025 | 842.00 | 844.00 | 837.00 | 839.00 | 816.79 | -0.71% | 64,200 |
| Dec 15, 2025 | 833.00 | 849.00 | 833.00 | 845.00 | 822.63 | 0.12% | 104,800 |
| Dec 12, 2025 | 835.00 | 844.00 | 835.00 | 844.00 | 821.66 | 1.69% | 76,900 |
| Dec 11, 2025 | 839.00 | 844.00 | 829.00 | 830.00 | 808.03 | -1.07% | 92,400 |
| Dec 10, 2025 | 842.00 | 845.00 | 839.00 | 839.00 | 816.79 | - | 128,900 |
| Dec 9, 2025 | 840.00 | 843.00 | 836.00 | 839.00 | 816.79 | -0.47% | 38,000 |
| Dec 8, 2025 | 839.00 | 843.00 | 835.00 | 843.00 | 820.69 | 0.84% | 57,500 |
| Dec 5, 2025 | 839.00 | 843.00 | 836.00 | 836.00 | 813.87 | -0.59% | 76,700 |
| Dec 4, 2025 | 839.00 | 841.00 | 835.00 | 841.00 | 818.74 | 0.72% | 48,800 |
| Dec 3, 2025 | 843.00 | 843.00 | 832.00 | 835.00 | 812.90 | -0.48% | 63,900 |
| Dec 2, 2025 | 845.00 | 845.00 | 837.00 | 839.00 | 816.79 | -0.47% | 71,100 |
| Dec 1, 2025 | 859.00 | 859.00 | 843.00 | 843.00 | 820.69 | -1.63% | 84,600 |