Takatori Corporation 6338
TSE · Japan · Electronic Technology
¥1,701.00-33.00 (-1.90%)
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 | ¥1,701.00 | -1.90% | ¥1,654.00 | ¥1,737.00 | ¥1,654.00 | 12.40K |
| 2026-10-01 | ¥1,734.00 | +3.21% | ¥1,714.00 | ¥1,734.00 | ¥1,693.00 | 23.20K |
| 2026-09-30 | ¥1,680.00 | +0.96% | ¥1,664.00 | ¥1,700.00 | ¥1,664.00 | 11.60K |
| 2026-09-29 | ¥1,664.00 | -1.42% | ¥1,658.00 | ¥1,682.00 | ¥1,650.00 | 6.50K |
| 2026-09-28 | ¥1,688.00 | -0.12% | ¥1,693.00 | ¥1,710.00 | ¥1,674.00 | 9.40K |
| 2026-09-25 | ¥1,690.00 | +1.32% | ¥1,681.00 | ¥1,690.00 | ¥1,674.00 | 5.30K |
| 2026-09-24 | ¥1,668.00 | +1.28% | ¥1,687.00 | ¥1,693.00 | ¥1,667.00 | 12.00K |
| 2026-09-18 | ¥1,647.00 | +0.43% | ¥1,643.00 | ¥1,680.00 | ¥1,643.00 | 14.70K |
| 2026-09-17 | ¥1,640.00 | -0.61% | ¥1,641.00 | ¥1,680.00 | ¥1,635.00 | 9.60K |
| 2026-09-16 | ¥1,650.00 | +2.29% | ¥1,612.00 | ¥1,650.00 | ¥1,612.00 | 3.30K |
| 2026-09-15 | ¥1,613.00 | +1.77% | ¥1,580.00 | ¥1,623.00 | ¥1,580.00 | 5.30K |
| 2026-09-14 | ¥1,585.00 | -1.25% | ¥1,605.00 | ¥1,628.00 | ¥1,585.00 | 10.90K |
| 2026-09-11 | ¥1,605.00 | -3.37% | ¥1,602.00 | ¥1,652.00 | ¥1,595.00 | 13.20K |
| 2026-09-10 | ¥1,661.00 | -2.87% | ¥1,670.00 | ¥1,700.00 | ¥1,661.00 | 17.40K |
| 2026-09-09 | ¥1,710.00 | +1.18% | ¥1,690.00 | ¥1,710.00 | ¥1,674.00 | 14.20K |
| 2026-09-08 | ¥1,690.00 | +0.30% | ¥1,675.00 | ¥1,710.00 | ¥1,662.00 | 10.80K |
| 2026-09-07 | ¥1,685.00 | +2.18% | ¥1,643.00 | ¥1,687.00 | ¥1,643.00 | 11.30K |
| 2026-09-04 | ¥1,649.00 | +0.98% | ¥1,633.00 | ¥1,659.00 | ¥1,625.00 | 9.90K |
| 2026-09-03 | ¥1,633.00 | +0.18% | ¥1,630.00 | ¥1,661.00 | ¥1,620.00 | 9.60K |
| 2026-09-02 | ¥1,630.00 | -1.51% | ¥1,655.00 | ¥1,666.00 | ¥1,630.00 | 12.80K |
| 2026-09-01 | ¥1,655.00 | -0.48% | ¥1,643.00 | ¥1,686.00 | ¥1,641.00 | 11.20K |
| 2026-08-31 | ¥1,663.00 | +0.60% | ¥1,638.00 | ¥1,681.00 | ¥1,638.00 | 11.40K |
| 2026-08-28 | ¥1,653.00 | -1.25% | ¥1,661.00 | ¥1,686.00 | ¥1,650.00 | 11.30K |
| 2026-08-27 | ¥1,674.00 | -0.95% | ¥1,699.00 | ¥1,711.00 | ¥1,671.00 | 7.80K |
| 2026-08-26 | ¥1,690.00 | +0.36% | ¥1,662.00 | ¥1,700.00 | ¥1,662.00 | 7.90K |
| 2026-08-25 | ¥1,684.00 | +1.26% | ¥1,656.00 | ¥1,694.00 | ¥1,640.00 | 7.90K |
| 2026-08-24 | ¥1,663.00 | -1.48% | ¥1,686.00 | ¥1,708.00 | ¥1,648.00 | 13.80K |
| 2026-08-21 | ¥1,688.00 | 0.00% | ¥1,688.00 | ¥1,706.00 | ¥1,660.00 | 8.30K |
| 2026-08-20 | ¥1,688.00 | +1.08% | ¥1,673.00 | ¥1,708.00 | ¥1,644.00 | 9.70K |
| 2026-08-19 | ¥1,670.00 | -4.13% | ¥1,715.00 | ¥1,715.00 | ¥1,670.00 | 29.20K |
| 2026-08-18 | ¥1,742.00 | +1.40% | ¥1,722.00 | ¥1,797.00 | ¥1,705.00 | 44.70K |
| 2026-08-17 | ¥1,718.00 | +2.38% | ¥1,697.00 | ¥1,719.00 | ¥1,673.00 | 21.50K |
| 2026-08-14 | ¥1,678.00 | +1.21% | ¥1,665.00 | ¥1,696.00 | ¥1,653.00 | 21.00K |
| 2026-08-13 | ¥1,658.00 | +1.72% | ¥1,633.00 | ¥1,662.00 | ¥1,628.00 | 13.70K |
| 2026-08-12 | ¥1,630.00 | +1.05% | ¥1,613.00 | ¥1,632.00 | ¥1,577.00 | 11.60K |
| 2026-08-10 | ¥1,613.00 | +2.74% | ¥1,563.00 | ¥1,624.00 | ¥1,563.00 | 18.90K |
| 2026-08-07 | ¥1,570.00 | -1.69% | ¥1,604.00 | ¥1,618.00 | ¥1,528.00 | 25.40K |
| 2026-08-06 | ¥1,597.00 | +0.82% | ¥1,577.00 | ¥1,597.00 | ¥1,562.00 | 9.00K |
| 2026-08-05 | ¥1,584.00 | +3.39% | ¥1,554.00 | ¥1,598.00 | ¥1,554.00 | 20.80K |
| 2026-08-04 | ¥1,532.00 | +1.19% | ¥1,514.00 | ¥1,546.00 | ¥1,513.00 | 8.10K |
| 2026-08-03 | ¥1,514.00 | -0.26% | ¥1,518.00 | ¥1,527.00 | ¥1,478.00 | 12.30K |
| 2026-07-31 | ¥1,518.00 | +6.90% | ¥1,520.00 | ¥1,537.00 | ¥1,505.00 | 32.80K |
| 2026-07-30 | ¥1,420.00 | +0.28% | ¥1,408.00 | ¥1,452.00 | ¥1,390.00 | 30.90K |
| 2026-07-29 | ¥1,416.00 | -3.48% | ¥1,473.00 | ¥1,487.00 | ¥1,393.00 | 39.60K |
| 2026-07-28 | ¥1,467.00 | -4.55% | ¥1,537.00 | ¥1,537.00 | ¥1,465.00 | 26.10K |
| 2026-07-27 | ¥1,537.00 | +1.52% | ¥1,545.00 | ¥1,558.00 | ¥1,500.00 | 23.40K |
| 2026-07-24 | ¥1,514.00 | -3.93% | ¥1,562.00 | ¥1,567.00 | ¥1,511.00 | 22.60K |
| 2026-07-23 | ¥1,576.00 | -0.57% | ¥1,578.00 | ¥1,595.00 | ¥1,565.00 | 10.30K |
| 2026-07-22 | ¥1,585.00 | +1.54% | ¥1,570.00 | ¥1,611.00 | ¥1,565.00 | 30.50K |
| 2026-07-21 | ¥1,561.00 | +2.03% | ¥1,570.00 | ¥1,577.00 | ¥1,493.00 | 23.60K |
| 2026-07-17 | ¥1,530.00 | -3.65% | ¥1,575.00 | ¥1,584.00 | ¥1,479.00 | 46.20K |
| 2026-07-16 | ¥1,588.00 | -2.58% | ¥1,628.00 | ¥1,628.00 | ¥1,588.00 | 9.90K |
| 2026-07-15 | ¥1,630.00 | +0.93% | ¥1,615.00 | ¥1,656.00 | ¥1,602.00 | 15.30K |
| 2026-07-14 | ¥1,615.00 | +0.19% | ¥1,627.00 | ¥1,627.00 | ¥1,570.00 | 21.40K |
| 2026-07-13 | ¥1,612.00 | -1.23% | ¥1,633.00 | ¥1,655.00 | ¥1,595.00 | 17.30K |
| 2026-07-10 | ¥1,632.00 | +1.87% | ¥1,624.00 | ¥1,673.00 | ¥1,620.00 | 23.10K |
| 2026-07-09 | ¥1,602.00 | +0.75% | ¥1,588.00 | ¥1,623.00 | ¥1,588.00 | 11.70K |
| 2026-07-08 | ¥1,590.00 | -3.64% | ¥1,629.00 | ¥1,643.00 | ¥1,590.00 | 39.00K |
| 2026-07-07 | ¥1,650.00 | -2.88% | ¥1,739.00 | ¥1,739.00 | ¥1,625.00 | 22.00K |
| 2026-07-06 | ¥1,699.00 | -0.70% | ¥1,740.00 | ¥1,740.00 | ¥1,682.00 | 18.20K |
| 2026-07-03 | ¥1,711.00 | +3.57% | ¥1,675.00 | ¥1,715.00 | ¥1,607.00 | 27.80K |
| 2026-07-02 | ¥1,652.00 | -3.17% | ¥1,700.00 | ¥1,700.00 | ¥1,644.00 | 20.50K |
| 2026-07-01 | ¥1,706.00 | +3.71% | ¥1,666.00 | ¥1,721.00 | ¥1,666.00 | 27.40K |
| 2026-06-30 | ¥1,645.00 | +0.61% | ¥1,650.00 | ¥1,670.00 | ¥1,606.00 | 26.00K |
| 2026-06-29 | ¥1,635.00 | -1.74% | ¥1,704.00 | ¥1,704.00 | ¥1,590.00 | 42.70K |
| 2026-06-26 | ¥1,664.00 | -6.99% | ¥1,780.00 | ¥1,780.00 | ¥1,650.00 | 64.50K |
| 2026-06-25 | ¥1,789.00 | -0.89% | ¥1,830.00 | ¥1,850.00 | ¥1,762.00 | 49.70K |
| 2026-06-24 | ¥1,805.00 | +1.63% | ¥1,765.00 | ¥1,845.00 | ¥1,742.00 | 43.80K |
| 2026-06-23 | ¥1,776.00 | -8.22% | ¥1,975.00 | ¥1,975.00 | ¥1,741.00 | 110.90K |
| 2026-06-22 | ¥1,935.00 | +12.57% | ¥1,849.00 | ¥1,958.00 | ¥1,814.00 | 142.60K |
| 2026-06-19 | ¥1,719.00 | +7.98% | ¥1,590.00 | ¥1,720.00 | ¥1,581.00 | 69.80K |
| 2026-06-18 | ¥1,592.00 | +0.76% | ¥1,570.00 | ¥1,600.00 | ¥1,561.00 | 36.20K |
| 2026-06-17 | ¥1,580.00 | +1.15% | ¥1,560.00 | ¥1,607.00 | ¥1,541.00 | 21.90K |
| 2026-06-16 | ¥1,562.00 | -2.98% | ¥1,650.00 | ¥1,650.00 | ¥1,560.00 | 23.60K |
| 2026-06-15 | ¥1,610.00 | +7.69% | ¥1,565.00 | ¥1,610.00 | ¥1,538.00 | 32.40K |
| 2026-06-12 | ¥1,495.00 | +1.84% | ¥1,528.00 | ¥1,560.00 | ¥1,491.00 | 26.20K |
| 2026-06-11 | ¥1,468.00 | -4.74% | ¥1,530.00 | ¥1,530.00 | ¥1,441.00 | 36.70K |
| 2026-06-10 | ¥1,541.00 | -5.29% | ¥1,628.00 | ¥1,634.00 | ¥1,535.00 | 37.30K |
| 2026-06-09 | ¥1,627.00 | -2.40% | ¥1,696.00 | ¥1,705.00 | ¥1,616.00 | 26.60K |
| 2026-06-08 | ¥1,667.00 | -7.49% | ¥1,722.00 | ¥1,723.00 | ¥1,653.00 | 46.00K |
| 2026-06-05 | ¥1,802.00 | +0.56% | ¥1,792.00 | ¥1,832.00 | ¥1,768.00 | 21.70K |
| 2026-06-04 | ¥1,792.00 | -0.44% | ¥1,816.00 | ¥1,828.00 | ¥1,792.00 | 23.60K |
| 2026-06-03 | ¥1,800.00 | +1.41% | ¥1,776.00 | ¥1,823.00 | ¥1,776.00 | 34.40K |
| 2026-06-02 | ¥1,775.00 | -2.58% | ¥1,828.00 | ¥1,828.00 | ¥1,686.00 | 54.20K |
| 2026-06-01 | ¥1,822.00 | -0.05% | ¥1,840.00 | ¥1,860.00 | ¥1,789.00 | 36.50K |
| 2026-05-29 | ¥1,823.00 | +2.01% | ¥1,799.00 | ¥1,898.00 | ¥1,797.00 | 81.90K |
| 2026-05-28 | ¥1,787.00 | +2.41% | ¥1,765.00 | ¥1,787.00 | ¥1,656.00 | 39.90K |
| 2026-05-27 | ¥1,745.00 | -2.89% | ¥1,777.00 | ¥1,809.00 | ¥1,714.00 | 38.60K |
| 2026-05-26 | ¥1,797.00 | +1.70% | ¥1,794.00 | ¥1,813.00 | ¥1,744.00 | 55.90K |
| 2026-05-25 | ¥1,767.00 | +3.58% | ¥1,745.00 | ¥1,782.00 | ¥1,723.00 | 52.20K |