Takara Standard Co.,Ltd. (7981.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7981.T Historical Return
If you invested ¥1000 in Takara Standard Co.,Ltd. (7981.T) 10 years ago, it would be worth ¥2,031.92 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 ¥2,327.4, while ¥1000 invested 1 year ago would be worth ¥1,221.96. This corresponds to total returns of 103.19%, 132.74%, 22.2%, respectively, with annualized returns of 7.35%, 18.4%, 22.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7981.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3,030 | 3,040 | 3,040 | 3,040 | 3,020 | 86,100 |
| October 21, 2026 | 3,040 | 3,010 | 3,010 | 3,040 | 2,995 | 70,800 |
| October 20, 2026 | 3,035 | 3,000 | 3,000 | 3,045 | 3,000 | 55,400 |
| October 19, 2026 | 3,025 | 3,030 | 3,030 | 3,060 | 3,015 | 96,900 |
| October 16, 2026 | 3,010 | 3,025 | 3,025 | 3,040 | 3,005 | 63,100 |
| October 15, 2026 | 2,989 | 2,987 | 2,987 | 3,000 | 2,975 | 108,800 |
| October 14, 2026 | 3,020 | 3,000 | 3,000 | 3,030 | 2,996 | 101,400 |
| October 13, 2026 | 2,997 | 3,010 | 3,010 | 3,025 | 2,971 | 70,400 |
| October 09, 2026 | 2,980 | 2,977 | 2,977 | 3,010 | 2,969 | 75,900 |
| October 08, 2026 | 3,000 | 2,962 | 2,962 | 3,010 | 2,961 | 134,800 |
| October 07, 2026 | 3,030 | 3,010 | 3,010 | 3,050 | 3,010 | 79,600 |
| October 06, 2026 | 3,045 | 3,030 | 3,030 | 3,050 | 3,010 | 70,900 |
| October 05, 2026 | 3,010 | 3,040 | 3,040 | 3,040 | 2,995 | 88,100 |
| October 02, 2026 | 3,005 | 3,020 | 3,020 | 3,040 | 3,005 | 92,100 |
| October 01, 2026 | 3,015 | 3,040 | 3,040 | 3,040 | 3,000 | 89,300 |
| September 30, 2026 | 3,050 | 3,035 | 3,035 | 3,050 | 3,000 | 81,600 |
| September 29, 2026 | 3,080 | 3,030 | 3,030 | 3,080 | 3,005 | 98,200 |
| September 28, 2026 | 3,165 | 3,140 | 3,140 | 3,175 | 3,130 | 132,500 |
| September 25, 2026 | 3,135 | 3,140 | 3,140 | 3,155 | 3,110 | 119,600 |
| September 24, 2026 | 3,090 | 3,110 | 3,110 | 3,125 | 3,070 | 106,200 |
| September 18, 2026 | 3,120 | 3,090 | 3,090 | 3,120 | 3,075 | 116,400 |
| September 17, 2026 | 3,085 | 3,110 | 3,110 | 3,110 | 3,065 | 98,700 |
| September 16, 2026 | 3,100 | 3,085 | 3,085 | 3,120 | 3,065 | 72,000 |
| September 15, 2026 | 3,100 | 3,095 | 3,095 | 3,110 | 3,085 | 75,200 |
| September 11, 2026 | 3,010 | 3,065 | 3,065 | 3,080 | 3,005 | 104,600 |
| September 10, 2026 | 3,040 | 3,065 | 3,065 | 3,065 | 3,020 | 82,200 |
| September 09, 2026 | 3,075 | 3,055 | 3,055 | 3,075 | 3,045 | 77,500 |
| September 08, 2026 | 3,130 | 3,075 | 3,075 | 3,130 | 3,075 | 69,700 |
| September 07, 2026 | 3,110 | 3,115 | 3,115 | 3,125 | 3,090 | 95,000 |
| September 04, 2026 | 3,115 | 3,110 | 3,110 | 3,125 | 3,090 | 80,700 |
| September 03, 2026 | 3,135 | 3,125 | 3,125 | 3,145 | 3,095 | 101,500 |
| September 02, 2026 | 3,170 | 3,130 | 3,130 | 3,170 | 3,105 | 94,200 |
| September 01, 2026 | 3,155 | 3,180 | 3,180 | 3,185 | 3,140 | 66,100 |
| August 31, 2026 | 3,080 | 3,175 | 3,175 | 3,175 | 3,070 | 357,300 |
| August 28, 2026 | 3,115 | 3,100 | 3,100 | 3,120 | 3,075 | 73,700 |
| August 27, 2026 | 3,125 | 3,115 | 3,115 | 3,140 | 3,100 | 63,000 |
| August 26, 2026 | 3,120 | 3,125 | 3,125 | 3,140 | 3,105 | 90,700 |
| August 25, 2026 | 3,130 | 3,115 | 3,115 | 3,135 | 3,100 | 91,500 |
| August 24, 2026 | 3,085 | 3,100 | 3,100 | 3,120 | 3,075 | 154,000 |
| August 21, 2026 | 3,015 | 3,065 | 3,065 | 3,075 | 3,005 | 108,000 |
| August 20, 2026 | 2,955 | 3,020 | 3,020 | 3,020 | 2,950 | 161,900 |
| August 19, 2026 | 2,975 | 2,936 | 2,936 | 2,975 | 2,911 | 146,400 |
| August 18, 2026 | 2,980 | 2,983 | 2,983 | 2,999 | 2,973 | 133,100 |
| August 17, 2026 | 3,080 | 2,985 | 2,985 | 3,080 | 2,985 | 133,900 |
| August 14, 2026 | 3,055 | 3,075 | 3,075 | 3,075 | 3,040 | 60,100 |
| August 13, 2026 | 3,060 | 3,045 | 3,045 | 3,060 | 3,015 | 62,000 |
| August 12, 2026 | 3,045 | 3,035 | 3,035 | 3,055 | 3,025 | 87,000 |
| August 10, 2026 | 3,060 | 3,025 | 3,025 | 3,060 | 3,015 | 99,600 |
| August 07, 2026 | 3,060 | 3,065 | 3,065 | 3,085 | 3,045 | 97,900 |
| August 06, 2026 | 2,999 | 3,055 | 3,055 | 3,060 | 2,999 | 101,500 |
| August 05, 2026 | 2,990 | 3,005 | 3,005 | 3,010 | 2,980 | 106,900 |
| August 04, 2026 | 3,045 | 2,990 | 2,990 | 3,050 | 2,985 | 123,800 |
| August 03, 2026 | 2,970 | 2,995 | 2,995 | 3,025 | 2,960 | 182,400 |
| July 31, 2026 | 3,025 | 3,020 | 3,020 | 3,055 | 2,962 | 691,100 |
| July 30, 2026 | 3,290 | 3,035 | 3,035 | 3,330 | 3,020 | 351,600 |
| July 29, 2026 | 3,310 | 3,280 | 3,280 | 3,310 | 3,230 | 153,000 |
| July 28, 2026 | 3,250 | 3,270 | 3,270 | 3,300 | 3,215 | 145,700 |
| July 27, 2026 | 3,190 | 3,240 | 3,240 | 3,255 | 3,180 | 209,400 |
| July 24, 2026 | 3,095 | 3,135 | 3,135 | 3,135 | 3,080 | 121,300 |
| July 23, 2026 | 3,085 | 3,085 | 3,085 | 3,100 | 3,060 | 104,000 |
AD
