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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,575	2,611	2,611	2,632	2,569	81,700
November 19, 2025	2,581	2,560	2,560	2,581	2,542	79,700
November 18, 2025	2,560	2,563	2,563	2,576	2,540	74,600
November 17, 2025	2,582	2,563	2,563	2,592	2,556	83,900
November 14, 2025	2,556	2,582	2,582	2,593	2,548	80,000
November 13, 2025	2,560	2,576	2,576	2,588	2,557	55,000
November 12, 2025	2,560	2,557	2,557	2,593	2,550	78,400
November 11, 2025	2,570	2,569	2,569	2,570	2,513	68,200
November 10, 2025	2,552	2,561	2,561	2,573	2,542	87,700
November 07, 2025	2,546	2,553	2,553	2,580	2,506	162,700
November 06, 2025	2,489	2,505	2,505	2,580	2,473	231,100
November 05, 2025	2,491	2,471	2,471	2,495	2,416	137,500
November 04, 2025	2,474	2,491	2,491	2,505	2,462	85,900
October 31, 2025	2,486	2,492	2,492	2,492	2,455	87,000
October 30, 2025	2,460	2,466	2,466	2,481	2,460	99,800
October 29, 2025	2,518	2,460	2,460	2,518	2,460	67,900
October 28, 2025	2,585	2,510	2,510	2,596	2,510	84,400
October 27, 2025	2,552	2,585	2,585	2,595	2,552	95,600
October 24, 2025	2,563	2,557	2,557	2,579	2,553	67,100
October 23, 2025	2,523	2,559	2,559	2,562	2,517	97,400
October 22, 2025	2,506	2,523	2,523	2,524	2,496	181,400
October 21, 2025	2,491	2,494	2,494	2,510	2,482	72,400
October 20, 2025	2,497	2,496	2,496	2,497	2,477	61,100
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

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