Takashima & Co., Ltd. (8007.T) JPX

Currency In JPY

8007.T Historical Return

If you invested ¥1000 in Takashima & Co., Ltd. (8007.T) 10 years ago, it would be worth ¥6,067.68 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 ¥4,362.66, while ¥1000 invested 1 year ago would be worth ¥958.86. This corresponds to total returns of 506.77%, 336.27%, -4.11%, respectively, with annualized returns of 19.76%, 34.24%, -4.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8007.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	775	779	779	780	774	35,100
October 20, 2026	787	773	773	789	773	60,000
October 19, 2026	783	787	787	788	782	63,400
October 16, 2026	782	786	786	789	777	60,100
October 15, 2026	786	781	781	786	776	99,400
October 14, 2026	783	786	786	787	780	66,200
October 13, 2026	771	781	781	782	771	97,000
October 09, 2026	763	771	771	777	763	84,600
October 08, 2026	772	764	764	772	760	96,900
October 07, 2026	773	776	776	778	768	87,200
October 06, 2026	769	776	776	777	769	91,700
October 05, 2026	772	770	770	775	769	142,400
October 02, 2026	774	774	774	782	772	120,600
October 01, 2026	779	781	781	783	773	84,100
September 30, 2026	773	785	785	785	772	134,300
September 29, 2026	780	774	774	781	773	155,000
September 28, 2026	806	800	800	806	800	377,900
September 25, 2026	807	803	803	810	801	201,500
September 24, 2026	812	806	806	812	805	215,100
September 18, 2026	809	806	806	809	805	93,800
September 17, 2026	805	809	809	810	805	90,900
September 16, 2026	800	805	805	805	800	55,700
September 15, 2026	804	801	801	804	796	76,800
September 11, 2026	785	790	790	792	783	129,500
September 10, 2026	790	793	793	793	786	106,000
September 09, 2026	797	790	790	801	790	152,300
September 08, 2026	801	798	798	804	796	101,300
September 07, 2026	805	804	804	807	800	105,700
September 04, 2026	803	802	802	808	798	129,100
September 03, 2026	804	802	802	807	801	83,300
September 02, 2026	820	802	802	820	802	248,500
September 01, 2026	823	820	820	827	819	112,400
August 31, 2026	828	823	823	828	819	133,300
August 28, 2026	830	829	829	830	825	60,500
August 27, 2026	825	830	830	830	823	70,800
August 26, 2026	826	821	821	828	821	86,600
August 25, 2026	822	825	825	827	820	57,700
August 24, 2026	817	820	820	821	812	102,600
August 21, 2026	809	814	814	816	806	84,200
August 20, 2026	798	810	810	810	795	63,500
August 19, 2026	807	795	795	807	789	229,600
August 18, 2026	807	809	809	811	805	51,500
August 17, 2026	815	808	808	816	806	87,300
August 14, 2026	805	809	809	809	802	51,400
August 13, 2026	803	802	802	803	797	62,900
August 12, 2026	799	800	800	802	795	55,300
August 10, 2026	795	793	793	808	789	116,400
August 07, 2026	789	795	795	803	787	169,000
August 06, 2026	795	785	785	800	761	358,900
August 05, 2026	794	796	796	797	791	82,600
August 04, 2026	797	793	793	802	790	101,000
August 03, 2026	812	797	797	813	793	137,700
July 31, 2026	818	812	812	818	809	112,100
July 30, 2026	810	814	814	817	805	100,900
July 29, 2026	805	811	811	815	801	113,600
July 28, 2026	810	805	805	814	800	153,100
July 27, 2026	800	804	804	805	797	111,300
July 24, 2026	798	795	795	798	790	66,400
July 23, 2026	792	798	798	799	792	52,600
July 22, 2026	795	792	792	796	785	72,900