Takakita Co., Ltd. (6325.T) JPX

Currency In JPY

6325.T Historical Return

If you invested ¥1000 in Takakita Co., Ltd. (6325.T) 10 years ago, it would be worth ¥996.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥766.02, while ¥1000 invested 1 year ago would be worth ¥995.36. This corresponds to total returns of -0.38%, -23.4%, -0.46%, respectively, with annualized returns of -0.04%, -5.19%, -0.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6325.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	418	418	418	418	415	10,400
August 20, 2026	408	412	412	412	408	1,800
August 19, 2026	410	408	408	410	407	3,300
August 18, 2026	411	410	410	411	407	8,100
August 17, 2026	410	410	410	417	410	12,800
August 14, 2026	406	410	410	411	404	7,300
August 13, 2026	406	408	408	408	405	3,300
August 12, 2026	404	405	405	405	404	5,800
August 10, 2026	403	408	408	409	403	8,100
August 07, 2026	403	403	403	406	402	1,500
August 06, 2026	403	403	403	404	403	1,400
August 05, 2026	403	403	403	408	403	3,400
August 04, 2026	402	403	403	405	402	1,800
August 03, 2026	401	402	402	402	401	2,900
July 31, 2026	407	401	401	409	400	14,000
July 30, 2026	405	406	406	406	404	5,600
July 29, 2026	405	405	405	408	404	3,700
July 28, 2026	405	404	404	406	404	5,200
July 27, 2026	404	405	405	407	404	5,700
July 24, 2026	404	404	404	404	403	2,300
July 23, 2026	402	405	405	405	402	5,100
July 22, 2026	400	403	403	403	400	1,900
July 21, 2026	403	403	403	403	399	3,600
July 17, 2026	400	400	400	400	399	12,200
July 16, 2026	400	400	400	400	398	12,700
July 15, 2026	399	400	400	400	395	23,200
July 14, 2026	400	400	400	400	398	8,200
July 13, 2026	400	400	400	400	396	13,800
July 10, 2026	399	400	400	400	399	9,800
July 09, 2026	399	399	399	401	399	2,100
July 08, 2026	397	401	401	401	397	3,100
July 07, 2026	400	397	397	400	394	10,500
July 06, 2026	401	397	397	401	395	10,100
July 03, 2026	398	401	401	401	397	4,000
July 02, 2026	397	398	398	398	396	3,600
July 01, 2026	397	397	397	397	395	2,900
June 30, 2026	396	397	397	400	393	7,700
June 29, 2026	399	394	394	399	390	7,900
June 26, 2026	397	395	395	397	392	3,100
June 25, 2026	396	396	396	397	395	1,200
June 24, 2026	395	396	396	397	391	4,000
June 23, 2026	400	394	394	400	392	4,800
June 22, 2026	396	397	397	399	395	4,600
June 19, 2026	398	399	399	399	395	3,600
June 18, 2026	397	398	398	398	394	6,300
June 17, 2026	395	396	396	396	392	7,900
June 16, 2026	393	395	395	395	393	3,400
June 15, 2026	391	393	393	394	391	6,300
June 12, 2026	393	391	391	393	391	3,000
June 11, 2026	391	393	393	395	390	6,700
June 10, 2026	394	393	393	396	392	1,900
June 09, 2026	392	393	393	395	392	6,500
June 08, 2026	396	392	392	396	390	10,500
June 05, 2026	397	396	396	397	391	9,100
June 04, 2026	400	397	397	400	397	2,100
June 03, 2026	401	399	399	401	398	7,800
June 02, 2026	403	399	399	403	396	7,400
June 01, 2026	403	402	402	403	400	4,200
May 29, 2026	403	403	403	403	401	3,300
May 28, 2026	401	403	403	403	401	2,400