Takano Co.,Ltd. (7885.T) JPX

1,204.00

+23(+1.95%)

Updated at June 03 11:13AM

Currency In JPY

7885.T Historical Return

If you invested ¥1000 in Takano Co.,Ltd. (7885.T) 10 years ago, it would be worth ¥2,276.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,095.26, while ¥1000 invested 1 year ago would be worth ¥1,703.69. This corresponds to total returns of 127.67%, 109.53%, 70.37%, respectively, with annualized returns of 8.57%, 15.93%, 70.37%.

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

7885.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,180	1,181	1,181	1,190	1,143	76,000
June 01, 2026	1,250	1,183	1,183	1,274	1,181	110,300
May 29, 2026	1,244	1,229	1,229	1,351	1,209	325,800
May 28, 2026	1,210	1,217	1,217	1,250	1,185	112,600
May 27, 2026	1,203	1,240	1,240	1,383	1,194	537,800
May 26, 2026	1,271	1,222	1,222	1,280	1,185	146,800
May 25, 2026	1,211	1,281	1,281	1,356	1,208	327,900
May 22, 2026	1,340	1,221	1,221	1,340	1,150	539,700
May 21, 2026	995	1,100	1,100	1,145	995	272,100
May 20, 2026	1,007	995	995	1,008	970	48,400
May 19, 2026	1,023	1,006	1,006	1,032	1,002	17,000
May 18, 2026	1,053	1,025	1,025	1,053	1,018	18,600
May 15, 2026	1,056	1,053	1,053	1,064	1,040	20,800
May 14, 2026	1,066	1,045	1,045	1,073	1,045	10,400
May 13, 2026	1,032	1,066	1,066	1,072	1,031	17,100
May 12, 2026	1,072	1,023	1,023	1,073	1,020	51,700
May 11, 2026	1,108	1,098	1,098	1,120	1,080	23,800
May 08, 2026	1,076	1,090	1,090	1,090	1,066	18,300
May 07, 2026	1,089	1,078	1,078	1,090	1,071	14,700
May 01, 2026	1,030	1,059	1,059	1,059	1,020	20,100
April 30, 2026	1,026	1,030	1,030	1,035	1,025	11,900
April 28, 2026	1,039	1,041	1,041	1,041	1,021	9,000
April 27, 2026	1,044	1,042	1,042	1,057	1,033	42,300
April 24, 2026	1,049	1,044	1,044	1,049	1,030	19,200
April 23, 2026	1,067	1,038	1,038	1,070	1,035	29,900
April 22, 2026	1,075	1,067	1,067	1,080	1,058	12,700
April 21, 2026	1,076	1,075	1,075	1,081	1,062	9,400
April 20, 2026	1,094	1,074	1,074	1,094	1,072	17,400
April 17, 2026	1,090	1,077	1,077	1,094	1,066	21,500
April 16, 2026	1,097	1,104	1,104	1,105	1,085	23,200
April 15, 2026	1,115	1,087	1,087	1,120	1,083	27,500
April 14, 2026	1,111	1,099	1,099	1,117	1,082	32,400
April 13, 2026	1,078	1,100	1,100	1,115	1,075	27,100
April 10, 2026	1,098	1,074	1,074	1,104	1,074	15,900
April 09, 2026	1,116	1,090	1,090	1,116	1,087	21,600
April 08, 2026	1,103	1,114	1,114	1,141	1,087	46,500
April 07, 2026	1,084	1,077	1,077	1,107	1,056	27,100
April 06, 2026	1,065	1,084	1,084	1,097	1,065	19,400
April 03, 2026	1,059	1,065	1,065	1,085	1,056	24,100
April 02, 2026	1,059	1,050	1,050	1,078	1,039	28,800
April 01, 2026	1,063	1,055	1,055	1,077	1,051	33,500
March 31, 2026	1,042	1,043	1,043	1,069	1,037	12,700
March 30, 2026	1,059	1,043	1,043	1,062	1,031	34,000
March 27, 2026	1,103	1,109	1,089	1,128	1,101	21,800
March 26, 2026	1,140	1,127	1,106.68	1,140	1,094	57,900
March 25, 2026	1,169	1,141	1,120.42	1,192	1,140	35,100
March 24, 2026	1,157	1,160	1,139.08	1,173	1,140	32,100
March 23, 2026	1,190	1,144	1,123.37	1,190	1,144	46,100
March 19, 2026	1,217	1,204	1,182.29	1,227	1,201	43,900
March 18, 2026	1,239	1,236	1,213.71	1,257	1,227	32,600
March 17, 2026	1,240	1,218	1,196.03	1,257	1,215	42,900
March 16, 2026	1,227	1,234	1,211.75	1,275	1,219	38,300
March 13, 2026	1,221	1,218	1,196.03	1,243	1,217	31,800
March 12, 2026	1,246	1,243	1,220.58	1,282	1,234	99,500
March 11, 2026	1,251	1,238	1,215.67	1,272	1,224	75,400
March 10, 2026	1,207	1,240	1,198.98	1,256	1,188	40,600
March 09, 2026	1,134	1,200	1,178.36	1,203	1,117	103,400
March 06, 2026	1,203	1,194	1,172.47	1,215	1,172	73,000
March 05, 2026	1,188	1,209	1,187.2	1,209	1,160	111,200
March 04, 2026	1,150	1,130	1,107.66	1,182	1,118	157,600