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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,473	2,480	2,480	2,482	2,460	87,000
October 16, 2025	2,487	2,473	2,473	2,505	2,448	117,500
October 15, 2025	2,492	2,494	2,494	2,505	2,486	95,700
October 14, 2025	2,446	2,474	2,474	2,483	2,444	119,400
October 10, 2025	2,500	2,479	2,479	2,509	2,473	84,900
October 09, 2025	2,520	2,534	2,534	2,534	2,517	73,000
October 08, 2025	2,536	2,516	2,516	2,565	2,512	58,800
October 07, 2025	2,538	2,541	2,541	2,553	2,532	75,900
October 06, 2025	2,555	2,540	2,540	2,555	2,521	88,100
October 03, 2025	2,494	2,508	2,508	2,517	2,494	73,300
October 02, 2025	2,529	2,498	2,498	2,535	2,483	119,600
October 01, 2025	2,600	2,535	2,535	2,600	2,521	143,600
September 30, 2025	2,616	2,613	2,613	2,626	2,599	91,900
September 29, 2025	2,639	2,616	2,616	2,643	2,591	101,800
September 26, 2025	2,663	2,689	2,689	2,699	2,660	126,400
September 25, 2025	2,649	2,658	2,658	2,661	2,636	84,900
September 24, 2025	2,625	2,640	2,640	2,640	2,618	102,800
September 22, 2025	2,622	2,616	2,616	2,636	2,609	66,600
September 19, 2025	2,608	2,614	2,614	2,617	2,582	181,600
September 18, 2025	2,590	2,586	2,586	2,600	2,571	100,000
September 17, 2025	2,590	2,586	2,586	2,600	2,571	100,000
September 16, 2025	2,632	2,601	2,601	2,646	2,601	94,700
September 12, 2025	2,673	2,656	2,656	2,695	2,652	133,400
September 11, 2025	2,673	2,656	2,656	2,695	2,652	133,400
September 10, 2025	2,696	2,686	2,686	2,707	2,686	52,200
September 09, 2025	2,705	2,696	2,696	2,720	2,685	64,600
September 08, 2025	2,700	2,705	2,705	2,705	2,691	57,600
September 05, 2025	2,684	2,690	2,690	2,694	2,654	58,500
September 04, 2025	2,667	2,680	2,680	2,687	2,647	60,300
September 03, 2025	2,650	2,660	2,660	2,667	2,639	77,000
September 02, 2025	2,638	2,649	2,649	2,667	2,632	56,000
September 01, 2025	2,647	2,639	2,639	2,675	2,633	46,900
August 29, 2025	2,659	2,647	2,647	2,662	2,640	65,000
August 28, 2025	2,658	2,659	2,659	2,683	2,645	71,600
August 27, 2025	2,655	2,663	2,663	2,665	2,647	58,400
August 26, 2025	2,657	2,656	2,656	2,658	2,639	77,500
August 25, 2025	2,665	2,657	2,657	2,667	2,645	72,800
August 22, 2025	2,653	2,669	2,669	2,669	2,636	65,900
August 21, 2025	2,650	2,653	2,653	2,660	2,624	82,200
August 20, 2025	2,657	2,648	2,648	2,674	2,645	81,800
August 19, 2025	2,650	2,656	2,656	2,679	2,650	88,200
August 18, 2025	2,685	2,674	2,674	2,695	2,668	95,300
August 15, 2025	2,693	2,684	2,684	2,693	2,646	131,300
August 14, 2025	2,739	2,693	2,693	2,739	2,673	112,600
August 13, 2025	2,722	2,748	2,748	2,768	2,702	120,600
August 12, 2025	2,730	2,734	2,734	2,754	2,712	174,000
August 08, 2025	2,704	2,727	2,727	2,737	2,684	111,100
August 07, 2025	2,700	2,704	2,704	2,727	2,683	129,400
August 06, 2025	2,740	2,689	2,689	2,770	2,675	247,900
August 05, 2025	2,637	2,768	2,768	2,798	2,610	386,900
August 04, 2025	2,570	2,610	2,610	2,610	2,563	103,200
August 01, 2025	2,577	2,620	2,620	2,626	2,575	122,100
July 31, 2025	2,574	2,581	2,581	2,599	2,567	105,600
July 30, 2025	2,531	2,561	2,561	2,563	2,525	92,900
July 29, 2025	2,517	2,556	2,556	2,557	2,510	110,300
July 28, 2025	2,544	2,531	2,531	2,547	2,517	81,600
July 25, 2025	2,523	2,546	2,546	2,553	2,512	130,000
July 24, 2025	2,487	2,514	2,514	2,516	2,476	117,400
July 23, 2025	2,505	2,495	2,495	2,508	2,470	147,500
July 22, 2025	2,500	2,497	2,497	2,519	2,490	97,800

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