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

Currency In JPY

7885.T Historical Return

If you invested ¥1000 in Takano Co.,Ltd. (7885.T) 10 years ago, it would be worth ¥1,626.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,414.24, while ¥1000 invested 1 year ago would be worth ¥1,361.22. This corresponds to total returns of 62.66%, 41.42%, 36.12%, respectively, with annualized returns of 4.99%, 7.17%, 36.12%.

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
October 21, 2026	1,020	1,033	1,033	1,033	1,018	4,100
October 20, 2026	1,037	1,014	1,014	1,037	1,014	6,700
October 19, 2026	1,036	1,033	1,033	1,041	1,029	5,600
October 16, 2026	1,024	1,047	1,047	1,049	1,024	5,600
October 15, 2026	1,040	1,023	1,023	1,046	1,023	13,400
October 14, 2026	1,066	1,052	1,052	1,066	1,050	5,100
October 13, 2026	1,038	1,060	1,060	1,067	1,038	10,300
October 09, 2026	1,044	1,040	1,040	1,058	1,040	11,000
October 08, 2026	1,064	1,044	1,044	1,064	1,044	16,100
October 07, 2026	1,061	1,062	1,062	1,070	1,061	3,700
October 06, 2026	1,066	1,060	1,060	1,075	1,056	14,100
October 05, 2026	1,058	1,057	1,057	1,067	1,055	15,000
October 02, 2026	1,054	1,055	1,055	1,073	1,050	7,900
October 01, 2026	1,074	1,055	1,055	1,074	1,053	7,800
September 30, 2026	1,077	1,065	1,065	1,077	1,065	12,200
September 29, 2026	1,055	1,075	1,075	1,090	1,055	33,400
September 28, 2026	1,154	1,106	1,106	1,157	1,093	55,700
September 25, 2026	1,147	1,147	1,147	1,154	1,141	14,000
September 24, 2026	1,152	1,142	1,142	1,158	1,140	9,500
September 18, 2026	1,135	1,138	1,138	1,142	1,130	8,200
September 17, 2026	1,144	1,134	1,134	1,157	1,134	9,400
September 16, 2026	1,144	1,144	1,144	1,157	1,136	9,700
September 15, 2026	1,131	1,144	1,144	1,145	1,131	13,300
September 11, 2026	1,125	1,125	1,125	1,131	1,118	13,600
September 10, 2026	1,138	1,128	1,128	1,140	1,126	7,800
September 09, 2026	1,142	1,138	1,138	1,142	1,127	8,300
September 08, 2026	1,141	1,142	1,142	1,142	1,132	3,600
September 07, 2026	1,134	1,137	1,137	1,147	1,126	11,400
September 04, 2026	1,138	1,122	1,122	1,139	1,120	12,500
September 03, 2026	1,133	1,133	1,133	1,144	1,128	5,000
September 02, 2026	1,131	1,133	1,133	1,137	1,127	6,900
September 01, 2026	1,144	1,140	1,140	1,157	1,140	16,400
August 31, 2026	1,128	1,145	1,145	1,155	1,128	10,000
August 28, 2026	1,128	1,129	1,129	1,137	1,128	6,500
August 27, 2026	1,130	1,128	1,128	1,137	1,122	8,000
August 26, 2026	1,135	1,133	1,133	1,136	1,126	6,800
August 25, 2026	1,137	1,135	1,135	1,146	1,131	5,800
August 24, 2026	1,148	1,143	1,143	1,152	1,120	30,800
August 21, 2026	1,143	1,141	1,141	1,149	1,130	3,200
August 20, 2026	1,126	1,144	1,144	1,148	1,112	12,100
August 19, 2026	1,138	1,116	1,116	1,138	1,106	14,400
August 18, 2026	1,161	1,140	1,140	1,161	1,140	10,700
August 17, 2026	1,155	1,152	1,152	1,165	1,145	8,900
August 14, 2026	1,130	1,151	1,151	1,152	1,124	13,300
August 13, 2026	1,120	1,126	1,126	1,126	1,115	14,400
August 12, 2026	1,075	1,117	1,117	1,119	1,075	20,700
August 10, 2026	1,069	1,070	1,070	1,091	1,069	12,500
August 07, 2026	1,083	1,069	1,069	1,084	1,068	15,800
August 06, 2026	1,081	1,092	1,092	1,093	1,080	7,100
August 05, 2026	1,071	1,081	1,081	1,087	1,065	6,900
August 04, 2026	1,063	1,071	1,071	1,077	1,063	7,600
August 03, 2026	1,079	1,070	1,070	1,081	1,040	25,600
July 31, 2026	1,092	1,072	1,072	1,117	1,072	46,700
July 30, 2026	1,076	1,088	1,088	1,099	1,070	8,000
July 29, 2026	1,086	1,078	1,078	1,092	1,064	15,600
July 28, 2026	1,089	1,085	1,085	1,089	1,063	15,400
July 27, 2026	1,110	1,092	1,092	1,110	1,079	12,300
July 24, 2026	1,077	1,080	1,080	1,080	1,065	10,300
July 23, 2026	1,072	1,083	1,083	1,086	1,072	7,500
July 22, 2026	1,103	1,077	1,077	1,103	1,077	25,100