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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	4,170	4,140	4,140	4,240	4,080	54,000
September 29, 2025	4,320	4,240	4,240	4,355	4,080	69,900
September 26, 2025	4,180	4,250	4,250	4,250	4,180	31,700
September 25, 2025	4,115	4,165	4,165	4,185	4,070	45,400
September 24, 2025	4,100	4,065	4,065	4,110	4,050	24,100
September 22, 2025	4,105	4,060	4,060	4,140	4,055	19,500
September 19, 2025	4,080	4,110	4,110	4,155	4,055	32,500
September 18, 2025	4,080	4,060	4,060	4,080	4,005	17,300
September 17, 2025	4,080	4,060	4,060	4,080	4,005	17,300
September 16, 2025	4,105	4,060	4,060	4,110	4,050	16,600
September 12, 2025	4,165	4,115	4,115	4,180	4,085	24,600
September 11, 2025	4,165	4,115	4,115	4,180	4,085	24,600
September 10, 2025	4,120	4,105	4,105	4,140	4,080	16,500
September 09, 2025	4,060	4,090	4,090	4,130	4,055	20,600
September 08, 2025	3,980	4,020	4,020	4,065	3,980	17,600
September 05, 2025	3,960	3,995	3,995	4,005	3,930	26,700

Takara & Company Ltd. (7921.T) JPX