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

725.00

-6(-0.82%)

Updated at June 02 03:30PM

Currency In JPY

8007.T Historical Return

If you invested ¥1000 in Takashima & Co., Ltd. (8007.T) 10 years ago, it would be worth ¥5,743.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,462.91, while ¥1000 invested 1 year ago would be worth ¥1,106.13. This corresponds to total returns of 474.3%, 346.29%, 10.61%, respectively, with annualized returns of 19.09%, 34.85%, 10.61%.

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
June 01, 2026	751	731	731	755	727	247,500
May 29, 2026	763	766	766	767	753	95,000
May 28, 2026	753	763	763	765	747	92,400
May 27, 2026	754	753	753	755	747	77,500
May 26, 2026	750	749	749	757	743	80,600
May 25, 2026	738	745	745	750	737	149,800
May 22, 2026	745	736	736	748	736	93,800
May 21, 2026	738	741	741	746	733	111,400
May 20, 2026	744	728	728	745	723	225,900
May 19, 2026	755	744	744	758	741	253,700
May 18, 2026	770	754	754	770	746	260,500
May 15, 2026	770	764	764	802	755	504,500
May 14, 2026	696	773	773	785	696	995,500
May 13, 2026	767	689	689	777	680	670,900
May 12, 2026	774	768	768	779	764	141,100
May 11, 2026	780	769	769	782	768	127,000
May 08, 2026	789	782	782	789	776	79,700
May 07, 2026	794	793	793	796	786	65,800
May 01, 2026	788	794	794	794	782	63,800
April 30, 2026	799	784	784	799	781	86,600
April 28, 2026	775	798	798	798	775	97,500
April 27, 2026	770	772	772	774	766	139,400
April 24, 2026	775	768	768	777	768	110,300
April 23, 2026	774	775	775	776	770	130,000
April 22, 2026	786	776	776	787	776	192,000
April 21, 2026	794	786	786	797	786	164,800
April 20, 2026	804	794	794	805	793	214,200
April 17, 2026	809	806	806	812	804	83,900
April 16, 2026	814	812	812	816	809	63,900
April 15, 2026	819	810	810	821	808	72,100
April 14, 2026	813	810	810	818	809	79,300
April 13, 2026	814	812	812	820	808	82,100
April 10, 2026	826	817	817	830	814	71,400
April 09, 2026	832	824	824	837	824	68,500
April 08, 2026	826	836	836	838	826	65,100
April 07, 2026	827	826	826	830	822	56,900
April 06, 2026	817	822	822	822	817	40,900
April 03, 2026	818	816	816	825	815	37,400
April 02, 2026	827	817	817	834	816	77,700
April 01, 2026	823	825	825	825	816	81,000
March 31, 2026	815	811	811	822	808	151,500
March 30, 2026	808	811	811	814	802	179,600
March 27, 2026	849	850	827.5	856	847	173,800
March 26, 2026	855	844	821.66	855	838	146,400
March 25, 2026	842	851	828.47	853	842	97,000
March 24, 2026	831	835	812.9	836	825	99,400
March 23, 2026	827	816	794.4	827	814	246,900
March 19, 2026	848	835	812.9	848	835	181,400
March 18, 2026	848	857	834.31	857	843	111,200
March 17, 2026	838	838	815.82	844	835	127,400
March 16, 2026	845	836	813.87	846	832	158,200
March 13, 2026	847	848	825.55	850	843	134,000
March 12, 2026	870	851	828.47	870	848	178,900
March 11, 2026	880	873	849.89	882	873	100,400
March 10, 2026	865	875	852.81	877	865	57,300
March 09, 2026	850	859	836.26	860	844	252,300
March 06, 2026	882	887	863.52	889	874	127,900
March 05, 2026	885	894	870.34	898	884	154,300
March 04, 2026	880	864	840.16	885	851	289,300
March 03, 2026	918	899	875.2	918	899	214,000