Takara & Company Ltd. (7921.T) JPX

2,872.00

-37(-1.27%)

Updated at June 02 03:30PM

Currency In JPY

7921.T Historical Return

If you invested ¥1000 in Takara & Company Ltd. (7921.T) 10 years ago, it would be worth ¥2,782.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,911.75, while ¥1000 invested 1 year ago would be worth ¥917.73. This corresponds to total returns of 178.28%, 91.17%, -8.23%, respectively, with annualized returns of 10.77%, 13.83%, -8.23%.

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

7921.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,890	2,872	2,872	2,910	2,825	37,800
June 01, 2026	2,990	2,909	2,909	2,990	2,890	47,300
May 29, 2026	3,065	2,990	2,990	3,065	2,988	38,200
May 28, 2026	3,060	3,070	3,070	3,070	3,025	39,000
May 27, 2026	3,095	3,120	3,120	3,140	3,085	84,900
May 26, 2026	3,120	3,095	3,095	3,120	3,065	29,500
May 25, 2026	3,200	3,120	3,120	3,200	3,090	30,700
May 22, 2026	3,170	3,195	3,195	3,200	3,115	28,600
May 21, 2026	3,300	3,185	3,185	3,340	3,170	38,500
May 20, 2026	3,290	3,300	3,300	3,315	3,245	36,300
May 19, 2026	3,300	3,320	3,320	3,365	3,300	13,600
May 18, 2026	3,355	3,280	3,280	3,355	3,270	10,900
May 15, 2026	3,310	3,335	3,335	3,370	3,310	15,000
May 14, 2026	3,350	3,305	3,305	3,350	3,300	19,600
May 13, 2026	3,375	3,350	3,350	3,375	3,335	13,200
May 12, 2026	3,340	3,325	3,325	3,365	3,310	25,100
May 11, 2026	3,365	3,345	3,345	3,380	3,345	21,000
May 08, 2026	3,350	3,365	3,365	3,380	3,310	36,000
May 07, 2026	3,360	3,360	3,360	3,390	3,350	16,700
May 01, 2026	3,380	3,350	3,350	3,400	3,350	16,900
April 30, 2026	3,485	3,375	3,375	3,485	3,340	30,200
April 28, 2026	3,450	3,515	3,515	3,515	3,435	25,700
April 27, 2026	3,430	3,435	3,435	3,470	3,420	17,100
April 24, 2026	3,530	3,440	3,440	3,530	3,440	20,300
April 23, 2026	3,570	3,530	3,530	3,575	3,525	18,700
April 22, 2026	3,650	3,590	3,590	3,665	3,590	20,700
April 21, 2026	3,690	3,650	3,650	3,695	3,645	14,300
April 20, 2026	3,680	3,655	3,655	3,685	3,630	15,600
April 17, 2026	3,680	3,680	3,680	3,720	3,670	13,200
April 16, 2026	3,685	3,685	3,685	3,720	3,680	20,900
April 15, 2026	3,700	3,685	3,685	3,725	3,670	21,900
April 14, 2026	3,725	3,660	3,660	3,730	3,645	18,000
April 13, 2026	3,735	3,695	3,695	3,745	3,675	18,900
April 10, 2026	3,850	3,755	3,755	3,850	3,735	30,000
April 09, 2026	3,910	3,810	3,810	3,910	3,785	28,000
April 08, 2026	3,950	3,885	3,885	3,955	3,870	32,500
April 07, 2026	3,870	3,880	3,880	3,895	3,830	29,100
April 06, 2026	3,850	3,870	3,870	3,880	3,840	15,200
April 03, 2026	3,805	3,835	3,835	3,870	3,785	12,300
April 02, 2026	3,890	3,800	3,800	3,910	3,800	22,000
April 01, 2026	3,860	3,860	3,860	3,860	3,810	16,300
March 31, 2026	3,790	3,790	3,790	3,860	3,780	36,500
March 30, 2026	3,805	3,790	3,790	3,820	3,715	54,900
March 27, 2026	3,845	3,840	3,840	3,905	3,815	44,000
March 26, 2026	3,765	3,810	3,810	3,845	3,765	27,800
March 25, 2026	3,840	3,765	3,765	3,875	3,665	68,500
March 24, 2026	3,820	3,770	3,770	3,820	3,730	14,700
March 23, 2026	3,785	3,700	3,700	3,785	3,675	25,600
March 19, 2026	3,900	3,830	3,830	3,905	3,830	18,600
March 18, 2026	3,970	3,970	3,970	3,970	3,920	18,500
March 17, 2026	3,905	3,945	3,945	3,955	3,905	13,200
March 16, 2026	3,865	3,895	3,895	3,920	3,865	17,900
March 13, 2026	3,845	3,900	3,900	3,920	3,830	20,200
March 12, 2026	3,985	3,905	3,905	3,985	3,870	24,600
March 11, 2026	3,995	3,985	3,985	4,030	3,985	11,100
March 10, 2026	4,015	4,025	3,985	4,055	3,965	8,800
March 09, 2026	3,885	3,945	3,945	3,985	3,885	30,800
March 06, 2026	3,995	4,070	4,070	4,075	3,995	20,300
March 05, 2026	4,100	4,060	4,060	4,100	4,030	27,900
March 04, 2026	4,045	3,950	3,960	4,075	3,900	18,000