Takase Corporation (TYO:9087)
Japan
· Delayed Price · Currency is JPY 1,833.00
+34.00 (1.89%)
Apr 30, 2026, 9:00 AM JST
Takase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,790.00 | 1,799.00 | 1,790.00 | 1,799.00 | 1,799.00 | 2.80% | 200 |
| Apr 24, 2026 | 1,812.00 | 1,812.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.85% | 900 |
| Apr 23, 2026 | 1,844.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.50% | 1,300 |
| Apr 22, 2026 | 1,922.00 | 1,922.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.74% | 500 |
| Apr 21, 2026 | 1,873.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.96% | 800 |
| Apr 20, 2026 | 1,961.00 | 1,961.00 | 1,882.00 | 1,882.00 | 1,882.00 | -3.88% | 300 |
| Apr 17, 2026 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.10% | 700 |
| Apr 16, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.81% | 300 |
| Apr 15, 2026 | 1,998.00 | 2,006.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.72% | 2,300 |
| Apr 14, 2026 | 1,875.00 | 1,958.00 | 1,875.00 | 1,958.00 | 1,958.00 | 3.22% | 600 |
| Apr 13, 2026 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | -1.35% | 200 |
| Apr 10, 2026 | 1,946.00 | 1,946.00 | 1,906.00 | 1,923.00 | 1,923.00 | -3.17% | 1,200 |
| Apr 9, 2026 | 1,998.00 | 2,037.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.60% | 400 |
| Apr 8, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | 4.55% | 1,700 |
| Apr 7, 2026 | 1,915.00 | 1,941.00 | 1,910.00 | 1,911.00 | 1,911.00 | 0.58% | 800 |
| Apr 6, 2026 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 2.43% | 600 |
| Apr 3, 2026 | 1,972.00 | 1,972.00 | 1,855.00 | 1,855.00 | 1,855.00 | -5.84% | 400 |
| Apr 2, 2026 | 2,225.00 | 2,275.00 | 1,970.00 | 1,970.00 | 1,970.00 | -7.29% | 1,800 |
| Apr 1, 2026 | 1,905.00 | 2,188.00 | 1,877.00 | 2,125.00 | 2,125.00 | 10.05% | 4,100 |
| Mar 31, 2026 | 1,870.00 | 1,971.00 | 1,870.00 | 1,931.00 | 1,931.00 | 2.93% | 2,000 |
| Mar 30, 2026 | 1,610.00 | 1,876.00 | 1,610.00 | 1,876.00 | 1,876.00 | -0.48% | 5,100 |
| Mar 27, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,850.00 | 0.80% | 200 |
| Mar 26, 2026 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,835.28 | 1.63% | 900 |
| Mar 25, 2026 | 1,822.00 | 1,840.00 | 1,822.00 | 1,840.00 | 1,805.84 | 5.63% | 800 |
| Mar 23, 2026 | 1,745.00 | 1,745.00 | 1,634.00 | 1,742.00 | 1,709.66 | -2.41% | 2,800 |
| Mar 19, 2026 | 1,747.00 | 1,785.00 | 1,746.00 | 1,785.00 | 1,751.86 | -0.11% | 900 |
| Mar 18, 2026 | 1,787.00 | 1,788.00 | 1,785.00 | 1,787.00 | 1,753.82 | 2.23% | 700 |
| Mar 17, 2026 | 1,756.00 | 1,785.00 | 1,748.00 | 1,748.00 | 1,715.54 | -0.63% | 1,100 |
| Mar 16, 2026 | 1,806.00 | 1,806.00 | 1,747.00 | 1,759.00 | 1,726.34 | -0.40% | 1,400 |
| Mar 13, 2026 | 1,718.00 | 1,766.00 | 1,710.00 | 1,766.00 | 1,733.21 | 0.63% | 2,000 |
| Mar 12, 2026 | 1,830.00 | 1,835.00 | 1,755.00 | 1,755.00 | 1,722.41 | -1.96% | 3,200 |
| Mar 11, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,756.76 | -2.19% | 100 |
| Mar 10, 2026 | 1,796.00 | 1,830.00 | 1,776.00 | 1,830.00 | 1,796.02 | 3.39% | 1,000 |
| Mar 9, 2026 | 1,790.00 | 1,790.00 | 1,706.00 | 1,770.00 | 1,737.14 | -1.01% | 3,700 |
| Mar 6, 2026 | 1,734.00 | 1,789.00 | 1,734.00 | 1,788.00 | 1,754.80 | 1.53% | 1,100 |
| Mar 5, 2026 | 1,889.00 | 1,890.00 | 1,761.00 | 1,761.00 | 1,728.30 | -4.24% | 3,900 |
| Mar 4, 2026 | 1,743.00 | 1,840.00 | 1,715.00 | 1,839.00 | 1,804.85 | 7.99% | 4,300 |
| Mar 3, 2026 | 1,775.00 | 1,775.00 | 1,703.00 | 1,703.00 | 1,671.38 | -4.16% | 7,000 |
| Mar 2, 2026 | 1,840.00 | 1,840.00 | 1,777.00 | 1,777.00 | 1,744.01 | -3.95% | 1,700 |
| Feb 27, 2026 | 1,764.00 | 1,850.00 | 1,764.00 | 1,850.00 | 1,815.65 | 4.88% | 4,200 |
| Feb 26, 2026 | 1,755.00 | 1,810.00 | 1,755.00 | 1,764.00 | 1,731.25 | 0.51% | 3,700 |
| Feb 25, 2026 | 1,760.00 | 1,797.00 | 1,754.00 | 1,755.00 | 1,722.41 | -0.28% | 2,600 |
| Feb 24, 2026 | 1,754.00 | 1,800.00 | 1,715.00 | 1,760.00 | 1,727.32 | 2.68% | 5,100 |
| Feb 20, 2026 | 1,715.00 | 1,715.00 | 1,635.00 | 1,714.00 | 1,682.18 | -2.34% | 2,200 |
| Feb 19, 2026 | 1,780.00 | 1,836.00 | 1,660.00 | 1,755.00 | 1,722.41 | 3.24% | 7,500 |
| Feb 18, 2026 | 1,604.00 | 1,700.00 | 1,560.00 | 1,700.00 | 1,668.44 | 8.97% | 4,400 |
| Feb 17, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,531.03 | -2.50% | 100 |
| Feb 16, 2026 | 1,597.00 | 1,600.00 | 1,597.00 | 1,600.00 | 1,570.29 | 0.19% | 1,500 |
| Feb 13, 2026 | 1,535.00 | 1,640.00 | 1,535.00 | 1,597.00 | 1,567.35 | 4.04% | 2,200 |
| Feb 12, 2026 | 1,480.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,506.50 | 3.72% | 2,100 |
| Feb 10, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,452.52 | 3.79% | 1,400 |
| Feb 6, 2026 | 1,407.00 | 1,437.00 | 1,407.00 | 1,426.00 | 1,399.52 | - | 1,200 |
| Feb 4, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,399.52 | 0.42% | 4,700 |
| Feb 3, 2026 | 1,373.00 | 1,420.00 | 1,373.00 | 1,420.00 | 1,393.63 | 3.50% | 4,300 |
| Feb 2, 2026 | 1,387.00 | 1,388.00 | 1,360.00 | 1,372.00 | 1,346.53 | 1.11% | 1,200 |
| Jan 30, 2026 | 1,380.00 | 1,380.00 | 1,357.00 | 1,357.00 | 1,331.80 | 0.52% | 2,300 |
| Jan 29, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,324.93 | -0.44% | 100 |
| Jan 28, 2026 | 1,361.00 | 1,363.00 | 1,356.00 | 1,356.00 | 1,330.82 | -0.22% | 1,100 |
| Jan 27, 2026 | 1,369.00 | 1,375.00 | 1,359.00 | 1,359.00 | 1,333.77 | -0.73% | 300 |
| Jan 26, 2026 | 1,388.00 | 1,395.00 | 1,343.00 | 1,369.00 | 1,343.58 | -1.37% | 3,700 |
| Jan 23, 2026 | 1,394.00 | 1,401.00 | 1,372.00 | 1,388.00 | 1,362.23 | 1.76% | 900 |
| Jan 22, 2026 | 1,322.00 | 1,370.00 | 1,322.00 | 1,364.00 | 1,338.67 | 3.18% | 5,300 |
| Jan 21, 2026 | 1,313.00 | 1,335.00 | 1,313.00 | 1,322.00 | 1,297.45 | -0.97% | 500 |
| Jan 20, 2026 | 1,317.00 | 1,335.00 | 1,317.00 | 1,335.00 | 1,310.21 | 1.91% | 2,100 |
| Jan 19, 2026 | 1,302.00 | 1,320.00 | 1,302.00 | 1,310.00 | 1,285.68 | 0.15% | 1,300 |
| Jan 16, 2026 | 1,297.00 | 1,310.00 | 1,297.00 | 1,308.00 | 1,283.71 | 0.54% | 900 |
| Jan 15, 2026 | 1,310.00 | 1,310.00 | 1,298.00 | 1,301.00 | 1,276.84 | -0.61% | 800 |
| Jan 14, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,284.69 | 0.69% | 100 |
| Jan 13, 2026 | 1,301.00 | 1,301.00 | 1,286.00 | 1,300.00 | 1,275.86 | 1.88% | 1,700 |
| Jan 7, 2026 | 1,285.00 | 1,285.00 | 1,276.00 | 1,276.00 | 1,252.31 | -0.70% | 800 |
| Jan 6, 2026 | 1,284.00 | 1,300.00 | 1,282.00 | 1,285.00 | 1,261.14 | 0.39% | 2,100 |
| Jan 5, 2026 | 1,274.00 | 1,280.00 | 1,274.00 | 1,280.00 | 1,256.23 | 1.51% | 300 |
| Dec 30, 2025 | 1,257.00 | 1,286.00 | 1,257.00 | 1,261.00 | 1,237.59 | 0.32% | 1,600 |
| Dec 29, 2025 | 1,274.00 | 1,274.00 | 1,255.00 | 1,257.00 | 1,233.66 | 0.64% | 400 |
| Dec 26, 2025 | 1,250.00 | 1,277.00 | 1,249.00 | 1,249.00 | 1,225.81 | - | 600 |
| Dec 25, 2025 | 1,274.00 | 1,274.00 | 1,249.00 | 1,249.00 | 1,225.81 | 0.24% | 300 |
| Dec 24, 2025 | 1,244.00 | 1,274.00 | 1,244.00 | 1,246.00 | 1,222.86 | -0.72% | 500 |
| Dec 23, 2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,255.00 | 1,231.70 | 0.40% | 1,900 |
| Dec 22, 2025 | 1,257.00 | 1,284.00 | 1,240.00 | 1,250.00 | 1,226.79 | -0.56% | 1,300 |
| Dec 19, 2025 | 1,253.00 | 1,282.00 | 1,252.00 | 1,257.00 | 1,233.66 | -0.87% | 1,100 |
| Dec 18, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,244.46 | 0.96% | 100 |
| Dec 17, 2025 | 1,285.00 | 1,285.00 | 1,255.00 | 1,256.00 | 1,232.68 | 0.08% | 500 |
| Dec 16, 2025 | 1,298.00 | 1,298.00 | 1,255.00 | 1,255.00 | 1,231.70 | -1.18% | 400 |
| Dec 15, 2025 | 1,250.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,246.42 | 2.01% | 900 |
| Dec 12, 2025 | 1,269.00 | 1,269.00 | 1,232.00 | 1,245.00 | 1,221.88 | -1.81% | 1,300 |
| Dec 5, 2025 | 1,271.00 | 1,271.00 | 1,268.00 | 1,268.00 | 1,244.46 | -1.55% | 400 |
| Dec 3, 2025 | 1,281.00 | 1,288.00 | 1,281.00 | 1,288.00 | 1,264.08 | -0.08% | 300 |
| Dec 2, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,265.07 | -0.08% | 300 |
| Dec 1, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,266.05 | 0.78% | 100 |
| Nov 28, 2025 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,256.23 | -0.78% | 200 |
| Nov 27, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,266.05 | - | 400 |
| Nov 26, 2025 | 1,270.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,266.05 | 1.57% | 300 |
| Nov 25, 2025 | 1,290.00 | 1,290.00 | 1,261.00 | 1,270.00 | 1,246.42 | 0.79% | 500 |
| Nov 21, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,236.60 | -0.79% | 700 |
| Nov 20, 2025 | 1,261.00 | 1,270.00 | 1,261.00 | 1,270.00 | 1,246.42 | 0.71% | 500 |
| Nov 19, 2025 | 1,282.00 | 1,282.00 | 1,261.00 | 1,261.00 | 1,237.59 | -1.87% | 1,100 |
| Nov 18, 2025 | 1,271.00 | 1,285.00 | 1,271.00 | 1,285.00 | 1,261.14 | - | 400 |
| Nov 17, 2025 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,261.14 | 1.18% | 500 |
| Nov 14, 2025 | 1,269.00 | 1,298.00 | 1,261.00 | 1,270.00 | 1,246.42 | -2.23% | 1,000 |
| Nov 13, 2025 | 1,319.00 | 1,319.00 | 1,285.00 | 1,299.00 | 1,274.88 | -0.84% | 1,300 |