Takada Corporation 1966
TSE · Japan · Industrial Services
¥1,740.00-3.00 (-0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,740.00 | -0.17% | ¥1,735.00 | ¥1,740.00 | ¥1,735.00 | 300 |
| 2026-10-01 | ¥1,743.00 | +0.17% | ¥1,740.00 | ¥1,743.00 | ¥1,740.00 | 900 |
| 2026-09-30 | ¥1,740.00 | +0.29% | ¥1,744.00 | ¥1,744.00 | ¥1,725.00 | 3.80K |
| 2026-09-29 | ¥1,735.00 | -0.52% | ¥1,735.00 | ¥1,744.00 | ¥1,733.00 |
| 900 |
| 2026-09-28 | ¥1,744.00 | -0.57% | ¥1,754.00 | ¥1,760.00 | ¥1,744.00 | 2.60K |
| 2026-09-25 | ¥1,754.00 | +0.23% | ¥1,764.00 | ¥1,764.00 | ¥1,754.00 | 1.80K |
| 2026-09-24 | ¥1,750.00 | +0.52% | ¥1,760.00 | ¥1,760.00 | ¥1,748.00 | 3.20K |
| 2026-09-18 | ¥1,741.00 | +0.06% | ¥1,753.00 | ¥1,756.00 | ¥1,731.00 | 5.90K |
| 2026-09-17 | ¥1,740.00 | +0.69% | ¥1,729.00 | ¥1,740.00 | ¥1,729.00 | 1.90K |
| 2026-09-16 | ¥1,728.00 | +0.41% | ¥1,721.00 | ¥1,728.00 | ¥1,721.00 | 700 |
| 2026-09-15 | ¥1,721.00 | 0.00% | ¥1,721.00 | ¥1,725.00 | ¥1,721.00 | 800 |
| 2026-09-14 | ¥1,721.00 | -0.52% | ¥1,730.00 | ¥1,735.00 | ¥1,720.00 | 4.00K |
| 2026-09-11 | ¥1,730.00 | -0.46% | ¥1,722.00 | ¥1,730.00 | ¥1,712.00 | 1.50K |
| 2026-09-10 | ¥1,738.00 | 0.00% | ¥1,730.00 | ¥1,738.00 | ¥1,727.00 | 1.00K |
| 2026-09-09 | ¥1,738.00 | +0.35% | ¥1,741.00 | ¥1,741.00 | ¥1,731.00 | 800 |
| 2026-09-08 | ¥1,732.00 | -0.23% | ¥1,738.00 | ¥1,738.00 | ¥1,732.00 | 2.20K |
| 2026-09-07 | ¥1,736.00 | -0.63% | ¥1,751.00 | ¥1,752.00 | ¥1,733.00 | 3.10K |
| 2026-09-04 | ¥1,747.00 | +0.34% | ¥1,741.00 | ¥1,749.00 | ¥1,741.00 | 2.60K |
| 2026-09-03 | ¥1,741.00 | +0.17% | ¥1,740.00 | ¥1,744.00 | ¥1,733.00 | 1.50K |
| 2026-09-02 | ¥1,738.00 | +0.17% | ¥1,738.00 | ¥1,739.00 | ¥1,733.00 | 2.90K |
| 2026-09-01 | ¥1,735.00 | +0.12% | ¥1,736.00 | ¥1,737.00 | ¥1,731.00 | 1.50K |
| 2026-08-31 | ¥1,733.00 | +0.06% | ¥1,732.00 | ¥1,734.00 | ¥1,728.00 | 4.60K |
| 2026-08-28 | ¥1,732.00 | -0.17% | ¥1,731.00 | ¥1,732.00 | ¥1,730.00 | 1.30K |
| 2026-08-27 | ¥1,735.00 | -0.17% | ¥1,738.00 | ¥1,738.00 | ¥1,735.00 | 700 |
| 2026-08-26 | ¥1,738.00 | +0.35% | ¥1,732.00 | ¥1,739.00 | ¥1,732.00 | 2.00K |
| 2026-08-25 | ¥1,732.00 | -0.57% | ¥1,741.00 | ¥1,741.00 | ¥1,730.00 | 1.50K |
| 2026-08-24 | ¥1,742.00 | 0.00% | ¥1,749.00 | ¥1,749.00 | ¥1,733.00 | 2.10K |
| 2026-08-21 | ¥1,742.00 | +0.06% | ¥1,741.00 | ¥1,742.00 | ¥1,732.00 | 4.30K |
| 2026-08-20 | ¥1,741.00 | +0.52% | ¥1,749.00 | ¥1,749.00 | ¥1,738.00 | 5.20K |
| 2026-08-19 | ¥1,732.00 | -0.69% | ¥1,744.00 | ¥1,744.00 | ¥1,713.00 | 3.70K |
| 2026-08-18 | ¥1,744.00 | -1.19% | ¥1,754.00 | ¥1,758.00 | ¥1,715.00 | 5.10K |
| 2026-08-17 | ¥1,765.00 | +2.74% | ¥1,720.00 | ¥1,765.00 | ¥1,720.00 | 6.50K |
| 2026-08-14 | ¥1,718.00 | +0.64% | ¥1,707.00 | ¥1,730.00 | ¥1,707.00 | 3.50K |
| 2026-08-13 | ¥1,707.00 | +0.35% | ¥1,700.00 | ¥1,707.00 | ¥1,698.00 | 2.20K |
| 2026-08-12 | ¥1,701.00 | -0.35% | ¥1,705.00 | ¥1,707.00 | ¥1,696.00 | 2.50K |
| 2026-08-10 | ¥1,707.00 | -1.27% | ¥1,720.00 | ¥1,735.00 | ¥1,701.00 | 8.20K |
| 2026-08-07 | ¥1,729.00 | +1.11% | ¥1,729.00 | ¥1,730.00 | ¥1,705.00 | 4.70K |
| 2026-08-06 | ¥1,710.00 | -2.68% | ¥1,751.00 | ¥1,775.00 | ¥1,601.00 | 31.90K |
| 2026-08-05 | ¥1,757.00 | +1.04% | ¥1,755.00 | ¥1,770.00 | ¥1,746.00 | 19.40K |
| 2026-08-04 | ¥1,739.00 | +0.23% | ¥1,731.00 | ¥1,748.00 | ¥1,720.00 | 4.40K |
| 2026-08-03 | ¥1,735.00 | -1.31% | ¥1,748.00 | ¥1,748.00 | ¥1,735.00 | 800 |
| 2026-07-31 | ¥1,758.00 | +1.68% | ¥1,745.00 | ¥1,760.00 | ¥1,735.00 | 8.70K |
| 2026-07-30 | ¥1,729.00 | +1.95% | ¥1,690.00 | ¥1,730.00 | ¥1,685.00 | 5.00K |
| 2026-07-29 | ¥1,696.00 | -0.82% | ¥1,737.00 | ¥1,737.00 | ¥1,668.00 | 15.90K |
| 2026-07-28 | ¥1,710.00 | -1.10% | ¥1,730.00 | ¥1,740.00 | ¥1,700.00 | 9.40K |
| 2026-07-27 | ¥1,729.00 | -1.20% | ¥1,750.00 | ¥1,760.00 | ¥1,716.00 | 6.70K |
| 2026-07-24 | ¥1,750.00 | -1.13% | ¥1,767.00 | ¥1,779.00 | ¥1,735.00 | 4.00K |
| 2026-07-23 | ¥1,770.00 | +1.03% | ¥1,752.00 | ¥1,780.00 | ¥1,751.00 | 3.40K |
| 2026-07-22 | ¥1,752.00 | +0.23% | ¥1,758.00 | ¥1,758.00 | ¥1,752.00 | 600 |
| 2026-07-21 | ¥1,748.00 | -0.29% | ¥1,732.00 | ¥1,774.00 | ¥1,732.00 | 3.20K |
| 2026-07-17 | ¥1,753.00 | -3.52% | ¥1,850.00 | ¥1,850.00 | ¥1,729.00 | 34.40K |
| 2026-07-16 | ¥1,817.00 | +3.12% | ¥1,759.00 | ¥1,817.00 | ¥1,750.00 | 9.50K |
| 2026-07-15 | ¥1,762.00 | +1.26% | ¥1,746.00 | ¥1,800.00 | ¥1,733.00 | 15.90K |
| 2026-07-14 | ¥1,740.00 | +0.17% | ¥1,730.00 | ¥1,755.00 | ¥1,716.00 | 6.10K |
| 2026-07-13 | ¥1,737.00 | -0.69% | ¥1,749.00 | ¥1,749.00 | ¥1,721.00 | 3.00K |
| 2026-07-10 | ¥1,749.00 | +1.16% | ¥1,729.00 | ¥1,749.00 | ¥1,729.00 | 2.20K |
| 2026-07-09 | ¥1,729.00 | +0.23% | ¥1,725.00 | ¥1,729.00 | ¥1,720.00 | 5.00K |
| 2026-07-08 | ¥1,725.00 | -1.71% | ¥1,751.00 | ¥1,751.00 | ¥1,725.00 | 2.60K |
| 2026-07-07 | ¥1,755.00 | -0.57% | ¥1,765.00 | ¥1,777.00 | ¥1,755.00 | 4.70K |
| 2026-07-06 | ¥1,765.00 | -0.51% | ¥1,774.00 | ¥1,774.00 | ¥1,762.00 | 1.00K |
| 2026-07-03 | ¥1,774.00 | +1.55% | ¥1,765.00 | ¥1,774.00 | ¥1,745.00 | 2.30K |
| 2026-07-02 | ¥1,747.00 | +1.10% | ¥1,721.00 | ¥1,775.00 | ¥1,721.00 | 7.10K |
| 2026-07-01 | ¥1,728.00 | +0.17% | ¥1,725.00 | ¥1,728.00 | ¥1,718.00 | 1.40K |
| 2026-06-30 | ¥1,725.00 | -0.58% | ¥1,740.00 | ¥1,740.00 | ¥1,720.00 | 1.20K |
| 2026-06-29 | ¥1,735.00 | +1.76% | ¥1,785.00 | ¥1,785.00 | ¥1,730.00 | 11.60K |
| 2026-06-26 | ¥1,705.00 | -1.16% | ¥1,725.00 | ¥1,725.00 | ¥1,695.00 | 3.30K |
| 2026-06-25 | ¥1,725.00 | +0.12% | ¥1,723.00 | ¥1,735.00 | ¥1,715.00 | 3.60K |
| 2026-06-24 | ¥1,723.00 | +0.88% | ¥1,721.00 | ¥1,738.00 | ¥1,714.00 | 4.50K |
| 2026-06-23 | ¥1,708.00 | -3.06% | ¥1,760.00 | ¥1,760.00 | ¥1,703.00 | 8.30K |
| 2026-06-22 | ¥1,762.00 | +1.67% | ¥1,745.00 | ¥1,763.00 | ¥1,733.00 | 6.20K |
| 2026-06-19 | ¥1,733.00 | -1.76% | ¥1,780.00 | ¥1,780.00 | ¥1,714.00 | 9.40K |
| 2026-06-18 | ¥1,764.00 | +2.86% | ¥1,721.00 | ¥1,764.00 | ¥1,706.00 | 8.50K |
| 2026-06-17 | ¥1,715.00 | +4.57% | ¥1,617.00 | ¥1,734.00 | ¥1,617.00 | 20.40K |
| 2026-06-16 | ¥1,640.00 | +0.55% | ¥1,630.00 | ¥1,640.00 | ¥1,621.00 | 4.20K |
| 2026-06-15 | ¥1,631.00 | +2.90% | ¥1,591.00 | ¥1,644.00 | ¥1,583.00 | 10.80K |
| 2026-06-12 | ¥1,585.00 | +0.44% | ¥1,594.00 | ¥1,594.00 | ¥1,585.00 | 1.10K |
| 2026-06-11 | ¥1,578.00 | -2.41% | ¥1,618.00 | ¥1,618.00 | ¥1,572.00 | 15.30K |
| 2026-06-10 | ¥1,617.00 | -0.61% | ¥1,612.00 | ¥1,625.00 | ¥1,612.00 | 2.40K |
| 2026-06-09 | ¥1,627.00 | +1.43% | ¥1,618.00 | ¥1,630.00 | ¥1,610.00 | 3.30K |
| 2026-06-08 | ¥1,604.00 | -3.08% | ¥1,618.00 | ¥1,618.00 | ¥1,592.00 | 8.90K |
| 2026-06-05 | ¥1,655.00 | +3.44% | ¥1,610.00 | ¥1,659.00 | ¥1,610.00 | 10.50K |
| 2026-06-04 | ¥1,600.00 | +0.06% | ¥1,600.00 | ¥1,615.00 | ¥1,599.00 | 2.00K |
| 2026-06-03 | ¥1,599.00 | +0.88% | ¥1,588.00 | ¥1,605.00 | ¥1,587.00 | 2.20K |
| 2026-06-02 | ¥1,585.00 | -0.94% | ¥1,625.00 | ¥1,625.00 | ¥1,580.00 | 12.00K |
| 2026-06-01 | ¥1,600.00 | -2.50% | ¥1,651.00 | ¥1,655.00 | ¥1,600.00 | 10.70K |
| 2026-05-29 | ¥1,641.00 | +0.92% | ¥1,631.00 | ¥1,653.00 | ¥1,631.00 | 6.30K |
| 2026-05-28 | ¥1,626.00 | +0.18% | ¥1,620.00 | ¥1,635.00 | ¥1,616.00 | 5.20K |
| 2026-05-27 | ¥1,623.00 | -0.43% | ¥1,630.00 | ¥1,634.00 | ¥1,609.00 | 7.60K |
| 2026-05-26 | ¥1,630.00 | +3.76% | ¥1,575.00 | ¥1,631.00 | ¥1,575.00 | 10.30K |
| 2026-05-25 | ¥1,571.00 | -0.25% | ¥1,578.00 | ¥1,590.00 | ¥1,561.00 | 8.60K |