Takara Standard Co.,Ltd. - 7981.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,000	3,000	3,000	3,015	2,988	61,100
February 19, 2026	3,010	3,040	3,040	3,040	2,998	64,800
February 18, 2026	3,015	3,020	3,020	3,030	3,005	38,200
February 17, 2026	3,005	2,987	2,987	3,010	2,973	69,300
February 16, 2026	2,996	3,005	3,005	3,005	2,941	125,100
February 13, 2026	3,055	2,979	2,979	3,080	2,966	110,700
February 12, 2026	3,070	3,090	3,090	3,100	3,050	137,100
February 10, 2026	3,100	3,075	3,075	3,130	3,070	101,900
February 09, 2026	3,060	3,075	3,075	3,095	3,020	112,500
February 06, 2026	3,045	3,015	3,015	3,050	2,996	138,800
February 05, 2026	2,959	3,030	3,030	3,060	2,959	184,300
February 04, 2026	2,950	2,935	2,935	3,000	2,935	282,300
February 03, 2026	2,986	3,015	3,015	3,145	2,970	234,700
February 02, 2026	2,996	2,972	2,972	3,005	2,951	121,700
January 30, 2026	2,987	2,946	2,946	2,987	2,925	92,800
January 29, 2026	2,931	2,958	2,958	2,966	2,900	80,300
January 28, 2026	2,995	2,970	2,970	3,040	2,961	74,100
January 27, 2026	3,010	3,020	3,020	3,040	2,996	56,600
January 26, 2026	3,000	3,020	3,020	3,045	2,998	90,000
January 23, 2026	3,075	3,065	3,065	3,100	3,040	66,300
January 22, 2026	3,025	3,050	3,050	3,060	3,005	54,600
January 21, 2026	3,000	3,000	3,000	3,015	2,990	54,600
January 20, 2026	3,035	3,040	3,040	3,040	3,010	61,400
January 19, 2026	3,075	3,045	3,045	3,100	3,045	58,100
January 16, 2026	3,025	3,075	3,075	3,075	3,015	73,000
January 15, 2026	3,025	3,030	3,030	3,030	3,005	66,600
January 14, 2026	3,000	3,015	3,015	3,020	2,990	60,200
January 13, 2026	3,020	3,005	3,005	3,035	2,995	70,400
January 09, 2026	2,991	2,976	2,976	3,015	2,953	67,700
January 08, 2026	2,950	2,946	2,946	2,960	2,935	61,400
January 07, 2026	2,921	2,948	2,948	2,966	2,921	63,800
January 06, 2026	2,928	2,949	2,949	2,949	2,926	88,600
January 05, 2026	2,919	2,920	2,920	2,946	2,910	59,000
December 30, 2025	2,938	2,916	2,916	2,940	2,916	64,000
December 29, 2025	2,923	2,937	2,937	2,943	2,906	79,100
December 26, 2025	2,916	2,923	2,923	2,942	2,914	59,900
December 25, 2025	2,917	2,919	2,919	2,928	2,910	36,400
December 24, 2025	2,933	2,917	2,917	2,949	2,917	69,900
December 23, 2025	2,903	2,933	2,933	2,933	2,900	63,200
December 22, 2025	2,929	2,903	2,903	2,929	2,884	89,700
December 19, 2025	2,890	2,921	2,921	2,930	2,889	136,400
December 18, 2025	2,859	2,902	2,902	2,911	2,847	130,700
December 17, 2025	2,839	2,835	2,835	2,845	2,809	109,100
December 16, 2025	2,863	2,839	2,839	2,884	2,839	150,300
December 15, 2025	2,833	2,843	2,843	2,852	2,822	92,600
December 12, 2025	2,817	2,834	2,834	2,848	2,811	179,300
December 11, 2025	2,798	2,767	2,767	2,800	2,766	112,700
December 10, 2025	2,836	2,801	2,801	2,857	2,779	235,800
December 09, 2025	2,808	2,813	2,813	2,818	2,783	98,900
December 08, 2025	2,760	2,808	2,808	2,808	2,751	118,200
December 05, 2025	2,763	2,760	2,760	2,782	2,754	98,400
December 04, 2025	2,737	2,779	2,779	2,782	2,730	138,300
December 03, 2025	2,743	2,737	2,737	2,754	2,720	119,100
December 02, 2025	2,734	2,743	2,743	2,750	2,696	120,600
December 01, 2025	2,782	2,714	2,714	2,782	2,712	82,900
November 28, 2025	2,758	2,770	2,770	2,783	2,754	84,600
November 27, 2025	2,748	2,750	2,750	2,768	2,735	59,600
November 26, 2025	2,688	2,725	2,725	2,725	2,682	85,100
November 25, 2025	2,700	2,660	2,660	2,700	2,657	90,300
November 21, 2025	2,620	2,701	2,701	2,701	2,617	179,000

Takara Standard Co.,Ltd. (7981.T) JPX