Takashima & Co., Ltd. - 8007.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	793	798	798	801	791	103,400
October 16, 2025	796	797	797	799	793	100,200
October 15, 2025	780	793	793	794	780	142,500
October 14, 2025	777	780	780	788	773	234,400
October 10, 2025	790	788	788	793	785	196,800
October 09, 2025	800	796	796	803	793	111,800
October 08, 2025	793	798	798	806	793	129,100
October 07, 2025	796	797	797	802	790	222,700
October 06, 2025	813	800	800	815	799	293,400
October 03, 2025	790	804	804	805	790	144,600
October 02, 2025	791	795	795	796	787	165,300
October 01, 2025	815	791	791	816	789	315,900
September 30, 2025	833	818	818	834	818	258,500
September 29, 2025	832	835	835	837	819	278,200
September 26, 2025	857.5	862.5	840	862.5	852.5	951,200
September 25, 2025	845.5	851	828.8	852.5	844.5	454,800
September 24, 2025	842.5	843	821.01	846	837	610,800
September 22, 2025	839	839	817.11	844.5	836	425,600
September 19, 2025	831	834.5	812.73	839	831	528,800
September 18, 2025	839.5	830.5	808.83	839.5	826	841,600
September 17, 2025	844	838	816.14	847.5	836	645,600
September 16, 2025	845	844	821.98	848	832.5	730,800
September 12, 2025	851.5	844.5	822.47	855	842.5	700,000
September 11, 2025	860.5	848.5	826.36	860.5	848.5	736,400
September 10, 2025	864.5	858	835.61	864.5	855	596,000
September 09, 2025	870.5	861.5	839.02	876.5	858.5	1.09M
September 08, 2025	884	870.5	847.79	884.5	869.5	1.01M
September 05, 2025	884.5	879	856.07	887.5	875	520,800
September 04, 2025	875	881	858.01	883.5	874	395,600
September 03, 2025	872.5	876.5	853.63	882.5	866.5	641,600
September 02, 2025	873.5	871	848.28	874	864	408,000
September 01, 2025	875	867.5	844.87	877	862.5	580,000
August 29, 2025	870	872.5	849.74	873.5	864.5	313,600
August 28, 2025	871	871	848.28	872.5	865	108,400
August 27, 2025	863	869	846.33	869	856.5	168,400
August 26, 2025	867	860	837.56	867	859	266,400
August 25, 2025	898.5	871	848.28	899	868	427,600
August 22, 2025	860	880	857.04	880	858	302,400
August 21, 2025	863	856	833.67	865.5	854.5	218,200
August 20, 2025	865	861.5	839.02	866.5	858.5	286,000
August 19, 2025	855	862.5	840	864.5	851.5	315,000
August 18, 2025	839.5	849	826.85	849.5	835.5	286,800
August 15, 2025	831.5	832.5	810.78	834.5	828	170,000
August 14, 2025	837.5	831.5	809.81	838.5	828	197,200
August 13, 2025	839	831	809.32	843.5	830.5	204,400
August 12, 2025	827.5	833	811.27	835	826.5	294,200
August 08, 2025	830	826.5	804.94	836	823.5	515,800
August 07, 2025	831.5	833.5	811.75	838.5	818	616,600
August 06, 2025	835.5	835.5	813.7	839	828	328,800
August 05, 2025	828	833.5	811.75	837.5	819	418,200
August 04, 2025	813.5	829.5	807.86	829.5	808	404,200
August 01, 2025	806	827	805.42	827	803	299,200
July 31, 2025	787	806	784.97	806	785	311,600
July 30, 2025	780	785	764.52	789.5	780	230,600
July 29, 2025	774	777.5	757.22	784	769.5	217,800
July 28, 2025	778.5	772	751.86	779	771.5	136,000
July 25, 2025	771.5	777	756.73	777	767	184,000
July 24, 2025	770	770.5	750.4	775	767	246,200
July 23, 2025	766	766	746.02	771.5	764	238,200
July 22, 2025	769.5	766	746.02	773.5	761	184,400

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