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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,300	2,304	2,304	2,309	2,285	230,100
September 25, 2025	2,270	2,279	2,279	2,294	2,266	221,700
September 24, 2025	2,245	2,262	2,262	2,265	2,233	195,800
September 22, 2025	2,263	2,255	2,255	2,278	2,247	201,900
September 19, 2025	2,264	2,250	2,250	2,277	2,240	287,800
September 18, 2025	2,271	2,263	2,263	2,279	2,252	202,600
September 17, 2025	2,271	2,263	2,263	2,279	2,252	246,900
September 16, 2025	2,319	2,330	2,330	2,341	2,312	194,400
September 12, 2025	2,351	2,322	2,322	2,357	2,312	256,500
September 11, 2025	2,325	2,318	2,318	2,345	2,315	219,600
September 10, 2025	2,317	2,325	2,325	2,330	2,304	204,800
September 09, 2025	2,316	2,293	2,293	2,333	2,291	198,300
September 08, 2025	2,273	2,291	2,291	2,299	2,263	188,700
September 05, 2025	2,248	2,275	2,275	2,285	2,237	225,200
September 04, 2025	2,252	2,272	2,272	2,278	2,239	186,900
September 03, 2025	2,227	2,247	2,247	2,252	2,221	237,200
September 02, 2025	2,234	2,227	2,227	2,244	2,218	198,000
September 01, 2025	2,242	2,237	2,237	2,268	2,229	195,100
August 29, 2025	2,253	2,259	2,259	2,267	2,250	225,300
August 28, 2025	2,231	2,267	2,267	2,275	2,231	169,800
August 27, 2025	2,244	2,240	2,240	2,266	2,236	154,600
August 26, 2025	2,240	2,260	2,260	2,266	2,226	293,100
August 25, 2025	2,288	2,248	2,248	2,292	2,233	265,700
August 22, 2025	2,220	2,243	2,243	2,243	2,211	165,100
August 21, 2025	2,256	2,233	2,233	2,263	2,220	203,400
August 20, 2025	2,256	2,263	2,263	2,275	2,235	205,500
August 19, 2025	2,262	2,271	2,271	2,290	2,241	211,500
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

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