Takuma Co., Ltd. 6013
TSE · Japan · Producer Manufacturing
¥3,010.00+5.00 (+0.17%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,005.00 | +0.94% | ¥2,997.00 | ¥3,020.00 | ¥2,977.00 | 230.70K |
| 2026-09-30 | ¥2,977.00 | +1.16% | ¥2,963.00 | ¥2,999.00 | ¥2,957.00 | 175.50K |
| 2026-09-29 | ¥2,943.00 | -2.06% | ¥2,963.00 | ¥2,974.00 | ¥2,926.00 | 178.80K |
| 2026-09-28 | ¥3,005.00 | -0.83% | ¥3,060.00 | ¥3,070.00 | ¥2,989.00 | 165.60K |
| 2026-09-25 | ¥3,030.00 | +0.66% | ¥3,010.00 | ¥3,040.00 | ¥2,996.00 | 165.30K |
| 2026-09-24 | ¥3,010.00 | -0.66% | ¥3,030.00 | ¥3,040.00 | ¥3,000.00 | 175.00K |
| 2026-09-18 | ¥3,030.00 | -1.46% | ¥3,050.00 | ¥3,070.00 | ¥3,025.00 | 256.40K |
| 2026-09-17 | ¥3,075.00 | +0.99% | ¥3,055.00 | ¥3,075.00 | ¥3,050.00 | 216.30K |
| 2026-09-16 | ¥3,045.00 | +1.50% | ¥3,050.00 | ¥3,060.00 | ¥3,045.00 | 103.00K |
| 2026-09-15 | ¥3,000.00 | +1.25% | ¥2,950.00 | ¥3,010.00 | ¥2,935.00 | 268.10K |
| 2026-09-14 | ¥2,963.00 | +1.40% | ¥2,922.00 | ¥2,977.00 | ¥2,904.00 | 219.50K |
| 2026-09-11 | ¥2,922.00 | -1.38% | ¥2,873.00 | ¥2,939.00 | ¥2,872.00 | 251.40K |
| 2026-09-10 | ¥2,963.00 | -0.10% | ¥2,941.00 | ¥2,967.00 | ¥2,912.00 | 205.10K |
| 2026-09-09 | ¥2,966.00 | +0.03% | ¥2,940.00 | ¥2,981.00 | ¥2,930.00 | 184.20K |
| 2026-09-08 | ¥2,965.00 | -1.98% | ¥2,999.00 | ¥3,000.00 | ¥2,961.00 | 213.80K |
| 2026-09-07 | ¥3,025.00 | +0.50% | ¥3,005.00 | ¥3,045.00 | ¥3,000.00 | 106.30K |
| 2026-09-04 | ¥3,010.00 | +0.47% | ¥2,982.00 | ¥3,015.00 | ¥2,977.00 | 182.20K |
| 2026-09-03 | ¥2,996.00 | +1.56% | ¥2,962.00 | ¥3,020.00 | ¥2,944.00 | 204.10K |
| 2026-09-02 | ¥2,950.00 | -3.12% | ¥2,999.00 | ¥3,000.00 | ¥2,933.00 | 256.80K |
| 2026-09-01 | ¥3,045.00 | +0.83% | ¥3,010.00 | ¥3,050.00 | ¥3,010.00 | 183.00K |
| 2026-08-31 | ¥3,020.00 | -1.15% | ¥3,035.00 | ¥3,040.00 | ¥3,010.00 | 250.10K |
| 2026-08-28 | ¥3,055.00 | -1.45% | ¥3,095.00 | ¥3,095.00 | ¥3,045.00 | 102.50K |
| 2026-08-27 | ¥3,100.00 | +1.14% | ¥3,075.00 | ¥3,100.00 | ¥3,065.00 | 211.20K |
| 2026-08-26 | ¥3,065.00 | -0.16% | ¥3,065.00 | ¥3,075.00 | ¥3,040.00 | 269.50K |
| 2026-08-25 | ¥3,070.00 | +0.16% | ¥3,060.00 | ¥3,090.00 | ¥3,035.00 | 113.90K |
| 2026-08-24 | ¥3,065.00 | -1.29% | ¥3,095.00 | ¥3,095.00 | ¥3,055.00 | 153.30K |
| 2026-08-21 | ¥3,105.00 | +0.32% | ¥3,085.00 | ¥3,105.00 | ¥3,055.00 | 162.40K |
| 2026-08-20 | ¥3,095.00 | +0.16% | ¥3,085.00 | ¥3,110.00 | ¥3,070.00 | 200.30K |
| 2026-08-19 | ¥3,090.00 | -4.48% | ¥3,170.00 | ¥3,200.00 | ¥3,085.00 | 193.30K |
| 2026-08-18 | ¥3,235.00 | -0.46% | ¥3,280.00 | ¥3,280.00 | ¥3,220.00 | 218.10K |
| 2026-08-17 | ¥3,250.00 | +0.93% | ¥3,230.00 | ¥3,265.00 | ¥3,215.00 | 141.90K |
| 2026-08-14 | ¥3,220.00 | +0.16% | ¥3,225.00 | ¥3,235.00 | ¥3,200.00 | 124.20K |
| 2026-08-13 | ¥3,215.00 | 0.00% | ¥3,245.00 | ¥3,245.00 | ¥3,185.00 | 148.70K |
| 2026-08-12 | ¥3,215.00 | +0.78% | ¥3,205.00 | ¥3,255.00 | ¥3,205.00 | 212.00K |
| 2026-08-10 | ¥3,190.00 | -0.47% | ¥3,275.00 | ¥3,310.00 | ¥3,175.00 | 215.70K |
| 2026-08-07 | ¥3,205.00 | -5.32% | ¥3,340.00 | ¥3,340.00 | ¥3,175.00 | 421.10K |
| 2026-08-06 | ¥3,385.00 | -2.45% | ¥3,280.00 | ¥3,450.00 | ¥3,280.00 | 418.50K |
| 2026-08-05 | ¥3,470.00 | +1.76% | ¥3,430.00 | ¥3,485.00 | ¥3,425.00 | 172.60K |
| 2026-08-04 | ¥3,410.00 | +1.34% | ¥3,360.00 | ¥3,425.00 | ¥3,350.00 | 175.70K |
| 2026-08-03 | ¥3,365.00 | -0.74% | ¥3,380.00 | ¥3,380.00 | ¥3,290.00 | 172.70K |
| 2026-07-31 | ¥3,390.00 | +2.11% | ¥3,385.00 | ¥3,435.00 | ¥3,350.00 | 204.70K |
| 2026-07-30 | ¥3,320.00 | -1.34% | ¥3,340.00 | ¥3,385.00 | ¥3,305.00 | 137.10K |
| 2026-07-29 | ¥3,365.00 | -1.32% | ¥3,430.00 | ¥3,455.00 | ¥3,325.00 | 230.90K |
| 2026-07-28 | ¥3,410.00 | -1.87% | ¥3,475.00 | ¥3,500.00 | ¥3,400.00 | 180.90K |
| 2026-07-27 | ¥3,475.00 | +0.58% | ¥3,475.00 | ¥3,510.00 | ¥3,420.00 | 296.00K |
| 2026-07-24 | ¥3,455.00 | +1.62% | ¥3,400.00 | ¥3,475.00 | ¥3,395.00 | 235.20K |
| 2026-07-23 | ¥3,400.00 | 0.00% | ¥3,400.00 | ¥3,430.00 | ¥3,385.00 | 158.80K |
| 2026-07-22 | ¥3,400.00 | +0.44% | ¥3,395.00 | ¥3,450.00 | ¥3,390.00 | 165.00K |
| 2026-07-21 | ¥3,385.00 | +1.65% | ¥3,330.00 | ¥3,400.00 | ¥3,325.00 | 145.80K |
| 2026-07-17 | ¥3,330.00 | -2.20% | ¥3,395.00 | ¥3,415.00 | ¥3,275.00 | 221.10K |
| 2026-07-16 | ¥3,405.00 | -1.73% | ¥3,465.00 | ¥3,485.00 | ¥3,405.00 | 130.10K |
| 2026-07-15 | ¥3,465.00 | +1.02% | ¥3,435.00 | ¥3,465.00 | ¥3,415.00 | 108.60K |
| 2026-07-14 | ¥3,430.00 | +0.73% | ¥3,440.00 | ¥3,465.00 | ¥3,400.00 | 165.90K |
| 2026-07-13 | ¥3,405.00 | -2.16% | ¥3,450.00 | ¥3,475.00 | ¥3,350.00 | 239.50K |
| 2026-07-10 | ¥3,480.00 | +0.43% | ¥3,520.00 | ¥3,545.00 | ¥3,460.00 | 305.50K |
| 2026-07-09 | ¥3,465.00 | -4.15% | ¥3,585.00 | ¥3,600.00 | ¥3,425.00 | 379.20K |
| 2026-07-08 | ¥3,615.00 | -0.96% | ¥3,650.00 | ¥3,700.00 | ¥3,615.00 | 203.20K |
| 2026-07-07 | ¥3,650.00 | -1.62% | ¥3,720.00 | ¥3,740.00 | ¥3,640.00 | 159.20K |
| 2026-07-06 | ¥3,710.00 | +1.23% | ¥3,705.00 | ¥3,770.00 | ¥3,685.00 | 176.30K |
| 2026-07-03 | ¥3,665.00 | +1.52% | ¥3,590.00 | ¥3,670.00 | ¥3,585.00 | 195.60K |
| 2026-07-02 | ¥3,610.00 | 0.00% | ¥3,635.00 | ¥3,670.00 | ¥3,575.00 | 209.30K |
| 2026-07-01 | ¥3,610.00 | -0.28% | ¥3,640.00 | ¥3,680.00 | ¥3,610.00 | 209.60K |
| 2026-06-30 | ¥3,620.00 | -1.23% | ¥3,645.00 | ¥3,645.00 | ¥3,585.00 | 195.80K |
| 2026-06-29 | ¥3,665.00 | +0.41% | ¥3,670.00 | ¥3,710.00 | ¥3,640.00 | 249.90K |
| 2026-06-26 | ¥3,650.00 | -1.75% | ¥3,740.00 | ¥3,740.00 | ¥3,635.00 | 209.00K |
| 2026-06-25 | ¥3,715.00 | +1.50% | ¥3,725.00 | ¥3,760.00 | ¥3,670.00 | 170.30K |
| 2026-06-24 | ¥3,660.00 | +0.27% | ¥3,625.00 | ¥3,690.00 | ¥3,615.00 | 191.80K |
| 2026-06-23 | ¥3,650.00 | -0.82% | ¥3,670.00 | ¥3,710.00 | ¥3,650.00 | 358.30K |
| 2026-06-22 | ¥3,680.00 | +0.82% | ¥3,630.00 | ¥3,710.00 | ¥3,615.00 | 196.00K |
| 2026-06-19 | ¥3,650.00 | -1.08% | ¥3,695.00 | ¥3,750.00 | ¥3,630.00 | 463.40K |
| 2026-06-18 | ¥3,690.00 | +3.65% | ¥3,630.00 | ¥3,715.00 | ¥3,605.00 | 342.20K |
| 2026-06-17 | ¥3,560.00 | +0.85% | ¥3,600.00 | ¥3,615.00 | ¥3,530.00 | 241.40K |
| 2026-06-16 | ¥3,530.00 | +2.47% | ¥3,485.00 | ¥3,545.00 | ¥3,455.00 | 348.50K |
| 2026-06-15 | ¥3,445.00 | -1.29% | ¥3,515.00 | ¥3,530.00 | ¥3,445.00 | 432.50K |
| 2026-06-12 | ¥3,490.00 | +1.60% | ¥3,470.00 | ¥3,530.00 | ¥3,450.00 | 275.50K |
| 2026-06-11 | ¥3,435.00 | +1.18% | ¥3,395.00 | ¥3,455.00 | ¥3,365.00 | 322.70K |
| 2026-06-10 | ¥3,395.00 | -1.31% | ¥3,400.00 | ¥3,435.00 | ¥3,365.00 | 309.10K |
| 2026-06-09 | ¥3,440.00 | +1.93% | ¥3,420.00 | ¥3,465.00 | ¥3,355.00 | 341.80K |
| 2026-06-08 | ¥3,375.00 | -0.59% | ¥3,325.00 | ¥3,385.00 | ¥3,310.00 | 247.00K |
| 2026-06-05 | ¥3,395.00 | +4.62% | ¥3,250.00 | ¥3,395.00 | ¥3,230.00 | 210.70K |
| 2026-06-04 | ¥3,245.00 | -2.55% | ¥3,300.00 | ¥3,300.00 | ¥3,220.00 | 210.90K |
| 2026-06-03 | ¥3,330.00 | +1.06% | ¥3,345.00 | ¥3,370.00 | ¥3,290.00 | 240.30K |
| 2026-06-02 | ¥3,295.00 | -1.35% | ¥3,285.00 | ¥3,300.00 | ¥3,215.00 | 225.80K |
| 2026-06-01 | ¥3,340.00 | -1.62% | ¥3,370.00 | ¥3,370.00 | ¥3,295.00 | 204.80K |
| 2026-05-29 | ¥3,395.00 | +1.95% | ¥3,310.00 | ¥3,440.00 | ¥3,285.00 | 477.40K |
| 2026-05-28 | ¥3,330.00 | +1.22% | ¥3,310.00 | ¥3,345.00 | ¥3,265.00 | 302.10K |
| 2026-05-27 | ¥3,290.00 | -1.79% | ¥3,350.00 | ¥3,375.00 | ¥3,275.00 | 235.00K |
| 2026-05-26 | ¥3,350.00 | +2.29% | ¥3,280.00 | ¥3,375.00 | ¥3,270.00 | 349.50K |
| 2026-05-25 | ¥3,275.00 | +1.39% | ¥3,230.00 | ¥3,325.00 | ¥3,215.00 | 301.30K |
| 2026-05-22 | ¥3,230.00 | +0.94% | ¥3,200.00 | ¥3,260.00 | ¥3,185.00 | 226.90K |