Takasho Co., Ltd. 7590
TSE · Japan · Non-Energy Minerals
¥399.00-1.00 (-0.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥400.00 | -0.50% | ¥402.00 | ¥411.00 | ¥397.00 | 142.80K |
| 2026-09-30 | ¥402.00 | -1.71% | ¥416.00 | ¥419.00 | ¥402.00 | 243.90K |
| 2026-09-29 | ¥409.00 | -9.31% | ¥427.00 | ¥434.00 | ¥409.00 | 789.20K |
| 2026-09-28 | ¥451.00 | +13.60% | ¥396.00 | ¥477.00 | ¥396.00 | 3.19M |
| 2026-09-25 | ¥397.00 | +0.76% | ¥396.00 | ¥399.00 | ¥396.00 | 29.00K |
| 2026-09-24 | ¥394.00 | 0.00% | ¥394.00 | ¥399.00 | ¥394.00 | 24.90K |
| 2026-09-18 | ¥394.00 | -1.01% | ¥396.00 | ¥397.00 | ¥394.00 | 24.60K |
| 2026-09-17 | ¥398.00 | +1.02% | ¥392.00 | ¥399.00 | ¥392.00 | 18.40K |
| 2026-09-16 | ¥394.00 | -1.01% | ¥395.00 | ¥397.00 | ¥393.00 | 11.80K |
| 2026-09-15 | ¥398.00 | +1.79% | ¥396.00 | ¥398.00 | ¥392.00 | 22.90K |
| 2026-09-14 | ¥391.00 | 0.00% | ¥391.00 | ¥394.00 | ¥391.00 | 17.90K |
| 2026-09-11 | ¥391.00 | -0.26% | ¥391.00 | ¥396.00 | ¥391.00 | 24.30K |
| 2026-09-10 | ¥392.00 | -0.25% | ¥397.00 | ¥397.00 | ¥392.00 | 23.30K |
| 2026-09-09 | ¥393.00 | -0.51% | ¥395.00 | ¥395.00 | ¥393.00 | 21.00K |
| 2026-09-08 | ¥395.00 | -0.50% | ¥396.00 | ¥397.00 | ¥395.00 | 19.50K |
| 2026-09-07 | ¥397.00 | -0.25% | ¥398.00 | ¥400.00 | ¥396.00 | 15.50K |
| 2026-09-04 | ¥398.00 | +0.51% | ¥396.00 | ¥401.00 | ¥395.00 | 34.40K |
| 2026-09-03 | ¥396.00 | -0.50% | ¥398.00 | ¥399.00 | ¥396.00 | 34.80K |
| 2026-09-02 | ¥398.00 | -0.50% | ¥399.00 | ¥400.00 | ¥398.00 | 36.10K |
| 2026-09-01 | ¥400.00 | -0.25% | ¥401.00 | ¥402.00 | ¥400.00 | 31.20K |
| 2026-08-31 | ¥401.00 | -0.25% | ¥401.00 | ¥404.00 | ¥401.00 | 26.00K |
| 2026-08-28 | ¥402.00 | -1.47% | ¥405.00 | ¥408.00 | ¥402.00 | 48.60K |
| 2026-08-27 | ¥408.00 | -0.24% | ¥409.00 | ¥412.00 | ¥405.00 | 75.80K |
| 2026-08-26 | ¥409.00 | +0.25% | ¥416.00 | ¥420.00 | ¥405.00 | 157.20K |
| 2026-08-25 | ¥408.00 | +1.49% | ¥404.00 | ¥408.00 | ¥399.00 | 130.50K |
| 2026-08-24 | ¥402.00 | -0.25% | ¥404.00 | ¥406.00 | ¥401.00 | 31.00K |
| 2026-08-21 | ¥403.00 | +0.50% | ¥402.00 | ¥404.00 | ¥400.00 | 30.60K |
| 2026-08-20 | ¥401.00 | +0.25% | ¥401.00 | ¥402.00 | ¥399.00 | 10.00K |
| 2026-08-19 | ¥400.00 | -0.50% | ¥399.00 | ¥400.00 | ¥396.00 | 25.70K |
| 2026-08-18 | ¥402.00 | 0.00% | ¥402.00 | ¥402.00 | ¥399.00 | 24.00K |
| 2026-08-17 | ¥402.00 | +0.25% | ¥399.00 | ¥402.00 | ¥398.00 | 21.30K |
| 2026-08-14 | ¥401.00 | +0.50% | ¥396.00 | ¥401.00 | ¥396.00 | 36.20K |
| 2026-08-13 | ¥399.00 | +0.25% | ¥398.00 | ¥399.00 | ¥396.00 | 22.20K |
| 2026-08-12 | ¥398.00 | +0.51% | ¥395.00 | ¥398.00 | ¥394.00 | 23.00K |
| 2026-08-10 | ¥396.00 | +0.76% | ¥393.00 | ¥397.00 | ¥393.00 | 16.70K |
| 2026-08-07 | ¥393.00 | -0.25% | ¥392.00 | ¥395.00 | ¥392.00 | 23.50K |
| 2026-08-06 | ¥394.00 | +0.51% | ¥394.00 | ¥395.00 | ¥391.00 | 26.90K |
| 2026-08-05 | ¥392.00 | +0.51% | ¥393.00 | ¥393.00 | ¥391.00 | 12.80K |
| 2026-08-04 | ¥390.00 | 0.00% | ¥391.00 | ¥392.00 | ¥390.00 | 18.80K |
| 2026-08-03 | ¥390.00 | -0.26% | ¥393.00 | ¥393.00 | ¥390.00 | 23.80K |
| 2026-07-31 | ¥391.00 | -0.26% | ¥391.00 | ¥393.00 | ¥391.00 | 14.00K |
| 2026-07-30 | ¥392.00 | -0.25% | ¥392.00 | ¥393.00 | ¥390.00 | 56.60K |
| 2026-07-29 | ¥393.00 | +0.26% | ¥390.00 | ¥393.00 | ¥389.00 | 44.50K |
| 2026-07-28 | ¥392.00 | -0.25% | ¥394.00 | ¥394.00 | ¥390.00 | 16.10K |
| 2026-07-27 | ¥393.00 | +1.29% | ¥388.00 | ¥394.00 | ¥388.00 | 30.50K |
| 2026-07-24 | ¥388.00 | -0.77% | ¥390.00 | ¥392.00 | ¥388.00 | 26.00K |
| 2026-07-23 | ¥391.00 | +0.26% | ¥390.00 | ¥393.00 | ¥390.00 | 20.60K |
| 2026-07-22 | ¥390.00 | -0.76% | ¥393.00 | ¥393.00 | ¥390.00 | 26.20K |
| 2026-07-21 | ¥393.00 | +0.77% | ¥390.00 | ¥393.00 | ¥390.00 | 19.10K |
| 2026-07-17 | ¥390.00 | -0.76% | ¥390.00 | ¥395.00 | ¥389.00 | 60.70K |
| 2026-07-16 | ¥393.00 | -1.75% | ¥390.00 | ¥396.00 | ¥390.00 | 68.60K |
| 2026-07-15 | ¥400.00 | +1.52% | ¥391.00 | ¥400.00 | ¥391.00 | 74.20K |
| 2026-07-14 | ¥394.00 | -0.76% | ¥398.00 | ¥398.00 | ¥393.00 | 86.20K |
| 2026-07-13 | ¥397.00 | -0.50% | ¥399.00 | ¥400.00 | ¥396.00 | 38.30K |
| 2026-07-10 | ¥399.00 | -0.25% | ¥400.00 | ¥403.00 | ¥399.00 | 40.20K |
| 2026-07-09 | ¥400.00 | -0.99% | ¥404.00 | ¥405.00 | ¥400.00 | 23.80K |
| 2026-07-08 | ¥404.00 | -0.25% | ¥405.00 | ¥408.00 | ¥404.00 | 19.00K |
| 2026-07-07 | ¥405.00 | 0.00% | ¥404.00 | ¥408.00 | ¥403.00 | 37.60K |
| 2026-07-06 | ¥405.00 | +1.00% | ¥402.00 | ¥408.00 | ¥401.00 | 51.30K |
| 2026-07-03 | ¥401.00 | +0.25% | ¥400.00 | ¥403.00 | ¥400.00 | 19.10K |
| 2026-07-02 | ¥400.00 | -0.25% | ¥400.00 | ¥402.00 | ¥400.00 | 14.60K |
| 2026-07-01 | ¥401.00 | +1.01% | ¥397.00 | ¥401.00 | ¥397.00 | 18.00K |
| 2026-06-30 | ¥397.00 | -1.24% | ¥399.00 | ¥400.00 | ¥396.00 | 24.20K |
| 2026-06-29 | ¥402.00 | +0.25% | ¥400.00 | ¥403.00 | ¥400.00 | 52.50K |
| 2026-06-26 | ¥401.00 | +0.50% | ¥400.00 | ¥402.00 | ¥399.00 | 69.00K |
| 2026-06-25 | ¥399.00 | +1.01% | ¥399.00 | ¥399.00 | ¥393.00 | 17.90K |
| 2026-06-24 | ¥395.00 | +0.77% | ¥396.00 | ¥399.00 | ¥393.00 | 15.70K |
| 2026-06-23 | ¥392.00 | -1.01% | ¥396.00 | ¥399.00 | ¥392.00 | 20.10K |
| 2026-06-22 | ¥396.00 | -1.00% | ¥393.00 | ¥400.00 | ¥392.00 | 33.30K |
| 2026-06-19 | ¥400.00 | 0.00% | ¥398.00 | ¥400.00 | ¥397.00 | 24.70K |
| 2026-06-18 | ¥400.00 | -0.50% | ¥402.00 | ¥403.00 | ¥398.00 | 27.30K |
| 2026-06-17 | ¥402.00 | +1.52% | ¥393.00 | ¥402.00 | ¥392.00 | 27.60K |
| 2026-06-16 | ¥396.00 | +1.28% | ¥389.00 | ¥399.00 | ¥389.00 | 14.50K |
| 2026-06-15 | ¥391.00 | -1.01% | ¥395.00 | ¥399.00 | ¥389.00 | 29.50K |
| 2026-06-12 | ¥395.00 | -0.75% | ¥399.00 | ¥399.00 | ¥394.00 | 24.30K |
| 2026-06-11 | ¥398.00 | +1.79% | ¥391.00 | ¥398.00 | ¥390.00 | 12.70K |
| 2026-06-10 | ¥391.00 | -2.25% | ¥399.00 | ¥399.00 | ¥391.00 | 18.10K |
| 2026-06-09 | ¥400.00 | +0.25% | ¥400.00 | ¥400.00 | ¥391.00 | 14.30K |
| 2026-06-08 | ¥399.00 | 0.00% | ¥398.00 | ¥399.00 | ¥391.00 | 21.60K |
| 2026-06-05 | ¥399.00 | +2.57% | ¥388.00 | ¥399.00 | ¥388.00 | 23.50K |
| 2026-06-04 | ¥389.00 | +0.26% | ¥390.00 | ¥391.00 | ¥388.00 | 12.50K |
| 2026-06-03 | ¥388.00 | -0.26% | ¥388.00 | ¥390.00 | ¥388.00 | 10.70K |
| 2026-06-02 | ¥389.00 | -0.51% | ¥394.00 | ¥394.00 | ¥389.00 | 19.20K |
| 2026-06-01 | ¥391.00 | +1.30% | ¥396.00 | ¥397.00 | ¥391.00 | 26.30K |
| 2026-05-29 | ¥386.00 | -1.78% | ¥395.00 | ¥395.00 | ¥386.00 | 20.90K |
| 2026-05-28 | ¥393.00 | +1.29% | ¥388.00 | ¥393.00 | ¥386.00 | 34.10K |
| 2026-05-27 | ¥388.00 | +0.26% | ¥384.00 | ¥389.00 | ¥381.00 | 68.30K |
| 2026-05-26 | ¥387.00 | -2.27% | ¥393.00 | ¥398.00 | ¥387.00 | 77.20K |
| 2026-05-25 | ¥396.00 | -1.00% | ¥400.00 | ¥400.00 | ¥395.00 | 20.10K |
| 2026-05-22 | ¥400.00 | +1.01% | ¥397.00 | ¥400.00 | ¥397.00 | 11.10K |