Takasho Co.,Ltd. - 7590.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	447	449	449	449	442	60,800
September 25, 2025	441	446	446	447	435	88,400
September 24, 2025	435	439	439	439	435	38,600
September 22, 2025	438	434	434	439	434	45,000
September 19, 2025	434	432	432	436	431	69,600
September 18, 2025	435	433	433	435	432	43,300
September 17, 2025	437	435	435	437	432	43,300
September 16, 2025	437	435	435	438	434	72,200
September 12, 2025	443	438	438	443	438	50,600
September 11, 2025	446	444	444	447	441	26,600
September 10, 2025	448	444	444	448	443	33,700
September 09, 2025	447	446	446	456	445	98,300
September 08, 2025	443	446	446	447	441	40,300
September 05, 2025	447	443	443	448	443	45,700
September 04, 2025	453	449	449	454	449	50,500
September 03, 2025	456	454	454	465	454	63,800
September 02, 2025	460	456	456	463	456	55,400
September 01, 2025	450	455	455	460	447	75,500
August 29, 2025	466	453	453	466	450	167,700
August 28, 2025	495	463	463	495	454	522,900
August 27, 2025	467	473	473	474	459	247,000
August 26, 2025	473	467	467	473	462	78,300
August 25, 2025	463	474	474	475	461	165,300
August 22, 2025	445	454	454	454	445	47,400
August 21, 2025	460	447	447	460	447	54,800
August 20, 2025	458	456	456	462	456	75,800
August 19, 2025	454	455	455	456	453	27,900
August 18, 2025	451	451	453	458	450	55,300
August 15, 2025	449	451	451	451	444	41,700
August 14, 2025	449	448	448	453	446	44,800
August 13, 2025	444	450	450	451	442	66,100
August 12, 2025	441	443	443	443	437	67,200
August 08, 2025	438	439	439	440	435	29,500
August 07, 2025	440	438	438	440	432	30,400
August 06, 2025	433	434	434	438	432	24,600
August 05, 2025	430	430	430	434	429	27,600
August 04, 2025	434	428	428	434	428	19,800
August 01, 2025	431	432	432	437	429	37,700
July 31, 2025	421	429	429	430	421	21,200
July 30, 2025	428	422	422	428	422	26,800
July 29, 2025	421	422	422	426	421	28,000
July 28, 2025	425	421	421	429	421	30,900
July 25, 2025	425	426	426	432	420	40,800
July 24, 2025	422	430	430	453	422	130,900
July 23, 2025	413	422	422	422	413	38,700
July 22, 2025	416	416	416	418	410	28,300
July 18, 2025	421	417	417	423	417	19,200
July 17, 2025	425	422	422	425	419	28,600
July 16, 2025	421	417	417	428	417	50,400
July 15, 2025	424	426	426	430	424	41,000
July 14, 2025	425	426	426	430	423	26,000
July 11, 2025	421	425	425	426	421	31,600
July 10, 2025	427	422	422	427	420	38,200
July 09, 2025	422	422	422	424	419	35,400
July 08, 2025	416	422	422	422	416	31,500
July 07, 2025	413	416	416	419	413	25,600
July 04, 2025	413	413	413	421	413	21,500
July 03, 2025	415	414	414	418	413	17,600
July 02, 2025	412	415	415	421	412	25,200
July 01, 2025	418	417	417	420	417	27,400

Takasho Co.,Ltd. (7590.T) JPX