Takara & Company Ltd. - 7921.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	4,520	4,555	4,555	4,585	4,495	27,700
December 25, 2025	4,615	4,485	4,485	4,635	4,445	41,600
December 24, 2025	4,625	4,585	4,585	4,650	4,580	25,600
December 23, 2025	4,495	4,625	4,625	4,630	4,495	38,400
December 22, 2025	4,590	4,495	4,495	4,590	4,490	22,200
December 19, 2025	4,570	4,590	4,590	4,620	4,565	7,600
December 18, 2025	4,580	4,590	4,590	4,625	4,550	22,000
December 17, 2025	4,600	4,580	4,580	4,610	4,550	20,200
December 16, 2025	4,625	4,605	4,605	4,625	4,560	22,300
December 15, 2025	4,550	4,605	4,605	4,625	4,550	21,000
December 12, 2025	4,600	4,570	4,570	4,605	4,560	23,700
December 11, 2025	4,580	4,510	4,510	4,610	4,505	20,700
December 10, 2025	4,495	4,570	4,570	4,600	4,485	20,400
December 09, 2025	4,455	4,495	4,495	4,545	4,445	33,100
December 08, 2025	4,385	4,460	4,460	4,600	4,385	41,500
December 05, 2025	4,405	4,415	4,415	4,430	4,365	13,800
December 04, 2025	4,355	4,405	4,405	4,410	4,355	15,600
December 03, 2025	4,395	4,365	4,365	4,440	4,325	23,800
December 02, 2025	4,450	4,430	4,430	4,450	4,335	20,600
December 01, 2025	4,440	4,425	4,425	4,465	4,400	23,700
November 28, 2025	4,425	4,440	4,440	4,450	4,390	20,700
November 27, 2025	4,610	4,430	4,430	4,620	4,410	45,600
November 26, 2025	4,635	4,690	4,690	4,700	4,600	46,000
November 25, 2025	4,555	4,570	4,570	4,620	4,505	38,000
November 21, 2025	4,385	4,565	4,565	4,600	4,385	39,600
November 20, 2025	4,370	4,385	4,385	4,430	4,340	18,400
November 19, 2025	4,315	4,370	4,370	4,395	4,300	20,600
November 18, 2025	4,395	4,320	4,320	4,410	4,310	48,800
November 17, 2025	4,450	4,400	4,400	4,450	4,360	13,600
November 14, 2025	4,450	4,440	4,440	4,475	4,415	16,800
November 13, 2025	4,440	4,445	4,445	4,480	4,430	18,300
November 12, 2025	4,325	4,460	4,460	4,475	4,325	25,700
November 11, 2025	4,245	4,325	4,325	4,340	4,190	32,700
November 10, 2025	4,175	4,240	4,240	4,245	4,170	20,600
November 07, 2025	4,155	4,175	4,175	4,190	4,150	14,100
November 06, 2025	4,095	4,135	4,135	4,165	4,065	18,500
November 05, 2025	4,070	4,080	4,080	4,095	4,035	19,000
November 04, 2025	4,070	4,070	4,070	4,110	4,050	23,000
October 31, 2025	4,025	4,070	4,070	4,070	4,025	24,400
October 30, 2025	3,970	4,025	4,025	4,055	3,970	29,200
October 29, 2025	4,020	3,970	3,970	4,030	3,960	18,800
October 28, 2025	4,060	4,020	4,020	4,060	4,015	14,800
October 27, 2025	4,015	4,090	4,090	4,100	4,015	12,500
October 24, 2025	4,120	4,010	4,010	4,120	4,010	14,000
October 23, 2025	4,090	4,075	4,075	4,140	4,070	18,100
October 22, 2025	4,040	4,090	4,090	4,095	4,035	8,200
October 21, 2025	4,025	4,040	4,040	4,075	4,025	12,600
October 20, 2025	4,040	4,025	4,025	4,055	4,015	10,900
October 17, 2025	4,030	4,020	4,020	4,050	4,015	11,500
October 16, 2025	4,075	4,050	4,050	4,110	4,030	16,900
October 15, 2025	4,075	4,100	4,100	4,100	4,060	12,400
October 14, 2025	3,985	4,030	4,030	4,080	3,985	22,200
October 10, 2025	4,020	4,050	4,050	4,080	4,010	28,500
October 09, 2025	4,050	4,065	4,065	4,090	4,025	27,500
October 08, 2025	4,160	4,050	4,050	4,230	4,050	29,100
October 07, 2025	4,225	4,180	4,180	4,240	4,145	21,000
October 06, 2025	4,200	4,205	4,205	4,245	4,165	42,700
October 03, 2025	4,080	4,135	4,135	4,170	4,080	17,500
October 02, 2025	4,165	4,085	4,085	4,175	4,085	32,500
October 01, 2025	4,115	4,120	4,120	4,180	4,080	32,700

Takara & Company Ltd. (7921.T) JPX