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

2,797.00

+19(+0.68%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,778	2,797	2,797	2,803	2,775	83,600
April 02, 2026	2,815	2,778	2,778	2,850	2,776	88,000
April 01, 2026	2,820	2,826	2,826	2,833	2,770	101,400
March 31, 2026	2,732	2,740	2,740	2,777	2,727	96,400
March 30, 2026	2,688	2,760	2,760	2,762	2,688	134,300
March 27, 2026	2,866	2,855	2,855	2,870	2,839	121,400
March 26, 2026	2,863	2,858	2,858	2,869	2,833	84,600
March 25, 2026	2,834	2,867	2,867	2,875	2,834	109,400
March 24, 2026	2,777	2,800	2,800	2,805	2,762	71,900
March 23, 2026	2,776	2,740	2,740	2,776	2,708	156,300
March 19, 2026	2,857	2,817	2,817	2,866	2,817	134,900
March 18, 2026	2,878	2,930	2,930	2,937	2,872	125,900
March 17, 2026	2,805	2,836	2,836	2,854	2,805	56,200
March 16, 2026	2,801	2,804	2,804	2,829	2,777	75,400
March 13, 2026	2,796	2,801	2,801	2,811	2,790	109,600
March 12, 2026	2,849	2,816	2,816	2,849	2,802	83,300
March 11, 2026	2,893	2,881	2,881	2,910	2,874	144,800
March 10, 2026	2,842	2,850	2,850	2,863	2,822	32,800
March 09, 2026	2,737	2,775	2,775	2,777	2,702	104,300
March 06, 2026	2,843	2,830	2,830	2,843	2,803	72,700
March 05, 2026	2,885	2,865	2,865	2,922	2,843	107,700
March 04, 2026	2,825	2,835	2,835	2,883	2,792	85,200
March 03, 2026	2,981	2,913	2,913	2,987	2,902	109,800
March 02, 2026	3,005	2,999	2,999	3,020	2,961	94,900
February 27, 2026	3,050	3,040	3,040	3,055	3,015	107,500
February 26, 2026	3,035	3,010	3,010	3,050	3,010	72,900
February 25, 2026	3,055	3,030	3,030	3,055	3,015	79,400
February 24, 2026	3,010	3,070	3,070	3,080	2,999	95,700
February 20, 2026	3,000	3,000	0	3,015	2,988	61,100
February 19, 2026	3,010	3,040	0	3,040	2,998	64,800
February 18, 2026	3,015	3,020	0	3,030	3,005	38,200
February 17, 2026	3,005	2,987	0	3,010	2,973	69,300
February 16, 2026	2,996	3,005	0	3,005	2,941	125,100
February 13, 2026	3,055	2,979	0	3,080	2,966	110,700
February 12, 2026	3,070	3,090	0	3,100	3,050	137,100
February 10, 2026	3,100	3,075	0	3,130	3,070	101,900
February 09, 2026	3,060	3,075	0	3,095	3,020	112,500
February 06, 2026	3,045	3,015	0	3,050	2,996	138,800
February 05, 2026	2,959	3,030	0	3,060	2,959	184,300
February 04, 2026	2,950	2,935	0	3,000	2,935	282,300
February 03, 2026	2,986	3,015	0	3,145	2,970	234,700
February 02, 2026	2,996	2,972	0	3,005	2,951	121,700
January 30, 2026	2,987	2,946	0	2,987	2,925	92,800
January 29, 2026	2,931	2,958	0	2,966	2,900	80,300
January 28, 2026	2,995	2,970	0	3,040	2,961	74,100
January 27, 2026	3,010	3,020	0	3,040	2,996	56,600
January 26, 2026	3,000	3,020	0	3,045	2,998	90,000
January 23, 2026	3,075	3,065	0	3,100	3,040	66,300
January 22, 2026	3,025	3,050	0	3,060	3,005	54,600
January 21, 2026	3,000	3,000	0	3,015	2,990	54,600
January 20, 2026	3,035	3,040	0	3,040	3,010	61,400
January 19, 2026	3,075	3,045	0	3,100	3,045	58,100
January 16, 2026	3,025	3,075	0	3,075	3,015	73,000
January 15, 2026	3,025	3,030	0	3,030	3,005	66,600
January 14, 2026	3,000	3,015	0	3,020	2,990	60,200
January 13, 2026	3,020	3,005	0	3,035	2,995	70,400
January 09, 2026	2,991	2,976	0	3,015	2,953	67,700
January 08, 2026	2,950	2,946	0	2,960	2,935	61,400
January 07, 2026	2,921	2,948	0	2,966	2,921	63,800
January 06, 2026	2,928	2,949	0	2,949	2,926	88,600