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

1,065.00

+15(+1.43%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,109	1,128	1,101	21,800
March 26, 2026	1,140	1,127	1,127	1,140	1,094	57,900
March 25, 2026	1,169	1,141	1,141	1,192	1,140	35,100
March 24, 2026	1,157	1,160	1,160	1,173	1,140	32,100
March 23, 2026	1,190	1,144	1,144	1,190	1,144	46,100
March 19, 2026	1,217	1,204	1,204	1,227	1,201	43,900
March 18, 2026	1,239	1,236	1,236	1,257	1,227	32,600
March 17, 2026	1,240	1,218	1,218	1,257	1,215	42,900
March 16, 2026	1,227	1,234	1,234	1,275	1,219	38,300
March 13, 2026	1,221	1,218	1,218	1,243	1,217	31,800
March 12, 2026	1,246	1,243	1,243	1,282	1,234	99,500
March 11, 2026	1,251	1,238	1,238	1,272	1,224	75,400
March 10, 2026	1,207	1,240	1,240	1,256	1,188	40,600
March 09, 2026	1,134	1,200	1,200	1,203	1,117	103,400
March 06, 2026	1,203	1,194	1,194	1,215	1,172	73,000
March 05, 2026	1,188	1,209	1,209	1,209	1,160	111,200
March 04, 2026	1,150	1,130	1,130	1,182	1,118	157,600
March 03, 2026	1,322	1,236	1,236	1,345	1,210	774,900
March 02, 2026	1,440	1,410	1,410	1,747	1,341	1.09M
February 27, 2026	1,230	1,447	1,447	1,470	1,152	1.52M
February 26, 2026	1,165	1,183	1,183	1,282	1,110	807,700
February 25, 2026	997	1,146	1,146	1,146	970	534,600
February 24, 2026	854	996	996	996	843	213,100
February 20, 2026	853	846	0	859	846	12,000
February 19, 2026	867	855	0	867	854	10,800
February 18, 2026	855	860	0	875	855	20,900
February 17, 2026	823	859	0	859	820	38,300
February 16, 2026	826	824	0	827	819	10,000
February 13, 2026	826	819	0	826	813	16,200
February 12, 2026	835	828	0	837	823	13,000
February 10, 2026	827	822	0	827	814	12,800
February 09, 2026	845	827	0	845	815	41,100
February 06, 2026	841	860	0	860	837	34,000
February 05, 2026	835	842	0	844	830	28,200
February 04, 2026	820	822	0	827	820	4,000
February 03, 2026	821	820	0	829	819	13,500
February 02, 2026	820	821	0	826	813	10,500
January 30, 2026	818	814	0	825	814	8,400
January 29, 2026	826	820	0	826	813	9,100
January 28, 2026	829	826	0	831	825	8,100
January 27, 2026	833	828	0	833	823	10,800
January 26, 2026	826	830	0	830	821	19,200
January 23, 2026	821	821	0	825	820	6,200
January 22, 2026	817	821	0	824	815	7,200
January 21, 2026	820	813	0	823	812	14,100
January 20, 2026	824	816	0	824	816	5,600
January 19, 2026	825	822	0	825	817	12,000
January 16, 2026	819	817	0	820	808	8,800
January 15, 2026	811	818	0	818	807	11,900
January 14, 2026	807	808	0	808	805	10,300
January 13, 2026	809	804	0	810	804	7,600
January 09, 2026	797	802	0	810	797	14,600
January 08, 2026	799	797	0	799	796	5,000
January 07, 2026	794	799	0	800	794	6,000
January 06, 2026	794	798	0	798	793	6,300