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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,884	2,897	2,897	2,918	2,856	186,300
February 19, 2026	2,870	2,890	2,890	2,890	2,839	178,200
February 18, 2026	2,907	2,910	2,910	2,934	2,879	175,800
February 17, 2026	2,800	2,866	2,866	2,907	2,783	402,800
February 16, 2026	2,800	2,834	2,834	2,868	2,752	447,300
February 13, 2026	2,681	2,602	2,602	2,689	2,590	179,800
February 12, 2026	2,654	2,681	2,681	2,709	2,653	171,900
February 10, 2026	2,617	2,643	2,643	2,654	2,616	83,000
February 09, 2026	2,620	2,609	2,609	2,628	2,593	165,600
February 06, 2026	2,549	2,574	2,574	2,574	2,540	126,500
February 05, 2026	2,571	2,549	2,549	2,572	2,536	166,500
February 04, 2026	2,534	2,549	2,549	2,565	2,510	146,200
February 03, 2026	2,499	2,534	2,534	2,543	2,495	128,400
February 02, 2026	2,525	2,476	2,476	2,541	2,474	136,900
January 30, 2026	2,504	2,496	2,496	2,509	2,471	156,900
January 29, 2026	2,500	2,495	2,495	2,501	2,459	138,500
January 28, 2026	2,521	2,502	2,502	2,521	2,489	90,600
January 27, 2026	2,512	2,535	2,535	2,540	2,499	115,900
January 26, 2026	2,551	2,533	2,533	2,567	2,525	108,700
January 23, 2026	2,582	2,578	2,578	2,594	2,570	115,600
January 22, 2026	2,533	2,569	2,569	2,584	2,525	157,300
January 21, 2026	2,503	2,533	2,533	2,535	2,500	94,700
January 20, 2026	2,589	2,550	2,550	2,591	2,532	117,600
January 19, 2026	2,579	2,583	2,583	2,598	2,569	117,300
January 16, 2026	2,561	2,592	2,592	2,599	2,552	96,400
January 15, 2026	2,531	2,561	2,561	2,575	2,531	126,400
January 14, 2026	2,502	2,529	2,529	2,535	2,500	172,300
January 13, 2026	2,548	2,513	2,513	2,548	2,508	169,700
January 09, 2026	2,494	2,482	2,482	2,499	2,463	146,600
January 08, 2026	2,514	2,494	2,494	2,526	2,494	110,500
January 07, 2026	2,491	2,517	2,517	2,542	2,486	157,800
January 06, 2026	2,491	2,511	2,511	2,520	2,489	151,500
January 05, 2026	2,489	2,490	2,490	2,512	2,482	138,800
December 30, 2025	2,498	2,477	2,477	2,498	2,477	77,800
December 29, 2025	2,480	2,498	2,498	2,504	2,477	113,600
December 26, 2025	2,487	2,480	2,480	2,492	2,469	77,900
December 25, 2025	2,495	2,476	2,476	2,495	2,461	78,100
December 24, 2025	2,507	2,473	2,473	2,508	2,466	83,900
December 23, 2025	2,416	2,479	2,479	2,482	2,402	191,800
December 22, 2025	2,529	2,490	2,490	2,534	2,490	99,600
December 19, 2025	2,454	2,511	2,511	2,516	2,453	193,700
December 18, 2025	2,441	2,465	2,465	2,475	2,436	112,200
December 17, 2025	2,442	2,441	2,441	2,454	2,416	155,500
December 16, 2025	2,483	2,456	2,456	2,496	2,454	117,100
December 15, 2025	2,489	2,504	2,504	2,514	2,476	87,800
December 12, 2025	2,482	2,495	2,495	2,501	2,476	116,900
December 11, 2025	2,482	2,454	2,454	2,505	2,444	124,600
December 10, 2025	2,504	2,477	2,477	2,528	2,477	285,500
December 09, 2025	2,510	2,514	2,514	2,526	2,483	250,600
December 08, 2025	2,443	2,460	2,460	2,468	2,440	108,100
December 05, 2025	2,431	2,431	2,431	2,453	2,426	103,000
December 04, 2025	2,437	2,442	2,442	2,458	2,434	195,500
December 03, 2025	2,426	2,436	2,436	2,446	2,416	141,600
December 02, 2025	2,459	2,441	2,441	2,459	2,411	111,200
December 01, 2025	2,500	2,459	2,459	2,515	2,453	151,400
November 28, 2025	2,487	2,504	2,504	2,515	2,484	142,100
November 27, 2025	2,490	2,496	2,496	2,504	2,473	105,400
November 26, 2025	2,459	2,472	2,472	2,484	2,459	141,700
November 25, 2025	2,479	2,441	2,441	2,484	2,417	147,600
November 21, 2025	2,397	2,463	2,463	2,473	2,397	259,000

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