If you invested ¥1000 in Takuma Co., Ltd. (6013.T) 10 years ago, it would be worth ¥5,063.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,160.77, while ¥1000 invested 1 year ago would be worth ¥1,556.35. This corresponds to total returns of 406.33%, 116.08%, 55.63%, respectively, with annualized returns of 17.6%, 16.65%, 55.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,385 | 3,390 | 3,390 | 3,435 | 3,350 | 204,700 |
| July 30, 2026 | 3,340 | 3,320 | 3,320 | 3,385 | 3,305 | 137,100 |
| July 29, 2026 | 3,430 | 3,365 | 3,365 | 3,455 | 3,325 | 230,900 |
| July 28, 2026 | 3,475 | 3,410 | 3,410 | 3,500 | 3,400 | 180,900 |
| July 27, 2026 | 3,475 | 3,475 | 3,475 | 3,510 | 3,420 | 296,000 |
| July 24, 2026 | 3,400 | 3,455 | 3,455 | 3,475 | 3,395 | 235,200 |
| July 23, 2026 | 3,400 | 3,400 | 3,400 | 3,430 | 3,385 | 158,800 |
| July 22, 2026 | 3,395 | 3,400 | 3,400 | 3,450 | 3,390 | 165,000 |
| July 21, 2026 | 3,330 | 3,385 | 3,385 | 3,400 | 3,325 | 145,800 |
| July 17, 2026 | 3,395 | 3,330 | 3,330 | 3,415 | 3,275 | 221,100 |
| July 16, 2026 | 3,465 | 3,405 | 3,405 | 3,485 | 3,405 | 130,100 |
| July 15, 2026 | 3,435 | 3,465 | 3,465 | 3,465 | 3,415 | 108,600 |
| July 14, 2026 | 3,440 | 3,430 | 3,430 | 3,465 | 3,400 | 165,900 |
| July 13, 2026 | 3,450 | 3,405 | 3,405 | 3,475 | 3,350 | 239,500 |
| July 10, 2026 | 3,520 | 3,480 | 3,480 | 3,545 | 3,460 | 305,500 |
| July 09, 2026 | 3,585 | 3,465 | 3,465 | 3,600 | 3,425 | 379,200 |
| July 08, 2026 | 3,650 | 3,615 | 3,615 | 3,700 | 3,615 | 203,200 |
| July 07, 2026 | 3,720 | 3,650 | 3,650 | 3,740 | 3,640 | 159,200 |
| July 06, 2026 | 3,705 | 3,710 | 3,710 | 3,770 | 3,685 | 176,300 |
| July 03, 2026 | 3,590 | 3,665 | 3,665 | 3,670 | 3,585 | 195,600 |
| July 02, 2026 | 3,635 | 3,610 | 3,610 | 3,670 | 3,575 | 209,300 |
| July 01, 2026 | 3,640 | 3,610 | 3,610 | 3,680 | 3,610 | 209,600 |
| June 30, 2026 | 3,645 | 3,620 | 3,620 | 3,645 | 3,585 | 195,800 |
| June 29, 2026 | 3,670 | 3,665 | 3,665 | 3,710 | 3,640 | 249,900 |
| June 26, 2026 | 3,740 | 3,650 | 3,650 | 3,740 | 3,635 | 209,000 |
| June 25, 2026 | 3,725 | 3,715 | 3,715 | 3,760 | 3,670 | 170,300 |
| June 24, 2026 | 3,625 | 3,660 | 3,660 | 3,690 | 3,615 | 191,800 |
| June 23, 2026 | 3,670 | 3,650 | 3,650 | 3,710 | 3,650 | 358,300 |
| June 22, 2026 | 3,630 | 3,680 | 3,680 | 3,710 | 3,615 | 196,000 |
| June 19, 2026 | 3,695 | 3,650 | 3,650 | 3,750 | 3,630 | 463,400 |
| June 18, 2026 | 3,630 | 3,690 | 3,690 | 3,715 | 3,605 | 342,200 |
| June 17, 2026 | 3,600 | 3,560 | 3,560 | 3,615 | 3,530 | 241,400 |
| June 16, 2026 | 3,485 | 3,530 | 3,530 | 3,545 | 3,455 | 348,500 |
| June 15, 2026 | 3,515 | 3,445 | 3,445 | 3,530 | 3,445 | 432,500 |
| June 12, 2026 | 3,470 | 3,490 | 3,490 | 3,530 | 3,450 | 275,500 |
| June 11, 2026 | 3,395 | 3,435 | 3,435 | 3,455 | 3,365 | 322,700 |
| June 10, 2026 | 3,400 | 3,395 | 3,395 | 3,435 | 3,365 | 309,100 |
| June 09, 2026 | 3,420 | 3,440 | 3,440 | 3,465 | 3,355 | 341,800 |
| June 08, 2026 | 3,325 | 3,375 | 3,375 | 3,385 | 3,310 | 247,000 |
| June 05, 2026 | 3,250 | 3,395 | 3,395 | 3,395 | 3,230 | 210,700 |
| June 04, 2026 | 3,300 | 3,245 | 3,245 | 3,300 | 3,220 | 210,900 |
| June 03, 2026 | 3,345 | 3,330 | 3,330 | 3,370 | 3,290 | 240,300 |
| June 02, 2026 | 3,285 | 3,295 | 3,295 | 3,300 | 3,215 | 225,800 |
| June 01, 2026 | 3,370 | 3,340 | 3,340 | 3,370 | 3,295 | 204,800 |
| May 29, 2026 | 3,310 | 3,395 | 3,395 | 3,440 | 3,285 | 477,400 |
| May 28, 2026 | 3,310 | 3,330 | 3,330 | 3,345 | 3,265 | 302,100 |
| May 27, 2026 | 3,350 | 3,290 | 3,290 | 3,375 | 3,275 | 235,000 |
| May 26, 2026 | 3,280 | 3,350 | 3,350 | 3,375 | 3,270 | 349,500 |
| May 25, 2026 | 3,230 | 3,275 | 3,275 | 3,325 | 3,215 | 301,300 |
| May 22, 2026 | 3,200 | 3,230 | 3,230 | 3,260 | 3,185 | 226,900 |
| May 21, 2026 | 3,150 | 3,200 | 3,200 | 3,230 | 3,150 | 237,900 |
| May 20, 2026 | 3,160 | 3,135 | 3,135 | 3,175 | 3,085 | 335,100 |
| May 19, 2026 | 3,290 | 3,185 | 3,185 | 3,305 | 3,155 | 481,500 |
| May 18, 2026 | 3,260 | 3,330 | 3,330 | 3,345 | 3,230 | 517,100 |
| May 15, 2026 | 3,145 | 3,255 | 3,255 | 3,255 | 3,070 | 785,600 |
| May 14, 2026 | 2,780 | 2,753 | 2,753 | 2,780 | 2,742 | 260,000 |
| May 13, 2026 | 2,789 | 2,785 | 2,785 | 2,801 | 2,766 | 234,400 |
| May 12, 2026 | 2,834 | 2,793 | 2,793 | 2,843 | 2,789 | 231,400 |
| May 11, 2026 | 2,822 | 2,807 | 2,807 | 2,847 | 2,778 | 408,800 |
| May 08, 2026 | 2,810 | 2,818 | 2,818 | 2,835 | 2,778 | 201,500 |