Takuma Co., Ltd. - 6013.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,238	2,272	2,272	2,285	2,234	218,900
August 15, 2025	2,256	2,238	2,238	2,271	2,217	192,200
August 14, 2025	2,270	2,249	2,249	2,280	2,232	186,500
August 13, 2025	2,251	2,293	2,293	2,307	2,249	240,200
August 12, 2025	2,238	2,251	2,251	2,269	2,204	342,100
August 08, 2025	2,231	2,240	2,240	2,251	2,217	208,700
August 07, 2025	2,155	2,231	2,231	2,259	2,125	487,800
August 06, 2025	2,201	2,242	2,242	2,254	2,195	287,000
August 05, 2025	2,200	2,220	2,220	2,237	2,182	189,200
August 04, 2025	2,200	2,210	2,210	2,220	2,186	197,700
August 01, 2025	2,201	2,231	2,231	2,237	2,197	178,100
July 31, 2025	2,190	2,195	2,195	2,200	2,178	234,000
July 30, 2025	2,150	2,167	2,167	2,173	2,142	197,800
July 29, 2025	2,123	2,141	2,141	2,146	2,111	243,300
July 28, 2025	2,137	2,124	2,124	2,149	2,124	177,200
July 25, 2025	2,146	2,140	2,140	2,149	2,121	231,300
July 24, 2025	2,068	2,125	2,125	2,142	2,066	388,400
July 23, 2025	2,102	2,064	2,064	2,120	2,054	224,900
July 22, 2025	2,090	2,100	2,100	2,108	2,089	144,200
July 18, 2025	2,110	2,093	2,093	2,125	2,093	138,700
July 17, 2025	2,108	2,106	2,106	2,122	2,102	124,900
July 16, 2025	2,100	2,125	2,125	2,145	2,100	260,600
July 15, 2025	2,090	2,100	2,100	2,107	2,089	179,900
July 14, 2025	2,065	2,083	2,083	2,097	2,065	159,200
July 11, 2025	2,070	2,065	2,065	2,082	2,062	125,400
July 10, 2025	2,080	2,067	2,067	2,081	2,056	245,800
July 09, 2025	2,076	2,079	2,079	2,085	2,062	181,200
July 08, 2025	2,026	2,063	2,063	2,069	2,025	242,200
July 07, 2025	2,043	2,029	2,029	2,055	2,028	149,400
July 04, 2025	2,045	2,041	2,041	2,061	2,038	160,900
July 03, 2025	2,069	2,046	2,046	2,073	2,028	181,300
July 02, 2025	2,063	2,072	2,072	2,077	2,050	216,300
July 01, 2025	2,044	2,085	2,085	2,104	2,041	347,000
June 30, 2025	2,056	2,048	2,048	2,069	2,026	341,100
June 27, 2025	2,022	2,024	2,024	2,029	2,004	233,000
June 26, 2025	2,010	2,011	2,011	2,025	2,004	124,400
June 25, 2025	2,016	2,009	2,009	2,016	1,993	173,400
June 24, 2025	2,013	2,005	2,005	2,023	2,004	230,000
June 23, 2025	1,970	1,983	1,983	1,992	1,970	168,100
June 20, 2025	2,015	1,977	1,977	2,015	1,975	518,300
June 19, 2025	2,024	2,022	2,022	2,040	2,006	202,200
June 18, 2025	1,990	2,027	2,027	2,048	1,988	383,400
June 17, 2025	1,972	1,994	1,994	2,012	1,967	182,000
June 16, 2025	1,993	1,996	1,996	2,007	1,985	216,000
June 13, 2025	1,993	1,985	1,985	2,008	1,971	285,600
June 12, 2025	1,986	1,995	1,995	2,002	1,981	266,600
June 11, 2025	2,011	1,986	1,986	2,019	1,978	389,500
June 10, 2025	1,977	1,948	1,948	1,994	1,941	237,300
June 09, 2025	1,981	1,977	1,977	1,995	1,977	146,400
June 06, 2025	1,988	1,992	1,992	2,005	1,976	231,800
June 05, 2025	2,017	1,990	1,990	2,020	1,983	161,100
June 04, 2025	2,020	2,033	2,033	2,038	2,018	200,100
June 03, 2025	2,071	2,030	2,030	2,072	2,028	191,900
June 02, 2025	2,023	2,062	2,062	2,062	2,020	234,800
May 30, 2025	2,015	2,034	2,034	2,051	2,012	270,600
May 29, 2025	2,019	2,032	2,032	2,043	2,016	126,900
May 28, 2025	2,030	2,031	2,031	2,040	2,026	185,800
May 27, 2025	2,040	2,034	2,034	2,050	2,034	93,900
May 26, 2025	2,050	2,052	2,052	2,063	2,043	154,100
May 23, 2025	2,066	2,054	2,054	2,077	2,051	106,100

Takuma Co., Ltd. (6013.T) JPX