Takano Co., Ltd. 7885
TSE · Japan · Producer Manufacturing
¥1,055.000.00 (0.00%)
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 | ¥1,055.00 | 0.00% | ¥1,054.00 | ¥1,073.00 | ¥1,050.00 | 7.90K |
| 2026-10-01 | ¥1,055.00 | -0.94% | ¥1,074.00 | ¥1,074.00 | ¥1,053.00 | 7.80K |
| 2026-09-30 | ¥1,065.00 | -0.93% | ¥1,077.00 | ¥1,077.00 | ¥1,065.00 | 12.20K |
| 2026-09-29 | ¥1,075.00 | -2.80% | ¥1,055.00 | ¥1,090.00 | ¥1,055.00 | 33.40K |
| 2026-09-28 | ¥1,106.00 | -3.57% | ¥1,154.00 | ¥1,157.00 | ¥1,093.00 | 55.70K |
| 2026-09-25 | ¥1,147.00 | +0.44% | ¥1,147.00 | ¥1,154.00 | ¥1,141.00 | 14.00K |
| 2026-09-24 | ¥1,142.00 | +0.35% | ¥1,152.00 | ¥1,158.00 | ¥1,140.00 | 9.50K |
| 2026-09-18 | ¥1,138.00 | +0.35% | ¥1,135.00 | ¥1,142.00 | ¥1,130.00 | 8.20K |
| 2026-09-17 | ¥1,134.00 | -0.87% | ¥1,144.00 | ¥1,157.00 | ¥1,134.00 | 9.40K |
| 2026-09-16 | ¥1,144.00 | 0.00% | ¥1,144.00 | ¥1,157.00 | ¥1,136.00 | 9.70K |
| 2026-09-15 | ¥1,144.00 | +0.35% | ¥1,131.00 | ¥1,145.00 | ¥1,131.00 | 13.30K |
| 2026-09-14 | ¥1,140.00 | +1.33% | ¥1,127.00 | ¥1,140.00 | ¥1,123.00 | 9.70K |
| 2026-09-11 | ¥1,125.00 | -0.27% | ¥1,125.00 | ¥1,131.00 | ¥1,118.00 | 13.60K |
| 2026-09-10 | ¥1,128.00 | -0.88% | ¥1,138.00 | ¥1,140.00 | ¥1,126.00 | 7.80K |
| 2026-09-09 | ¥1,138.00 | -0.35% | ¥1,142.00 | ¥1,142.00 | ¥1,127.00 | 8.30K |
| 2026-09-08 | ¥1,142.00 | +0.44% | ¥1,141.00 | ¥1,142.00 | ¥1,132.00 | 3.60K |
| 2026-09-07 | ¥1,137.00 | +1.34% | ¥1,134.00 | ¥1,147.00 | ¥1,126.00 | 11.40K |
| 2026-09-04 | ¥1,122.00 | -0.97% | ¥1,138.00 | ¥1,139.00 | ¥1,120.00 | 12.50K |
| 2026-09-03 | ¥1,133.00 | 0.00% | ¥1,133.00 | ¥1,144.00 | ¥1,128.00 | 5.00K |
| 2026-09-02 | ¥1,133.00 | -0.61% | ¥1,131.00 | ¥1,137.00 | ¥1,127.00 | 6.90K |
| 2026-09-01 | ¥1,140.00 | -0.44% | ¥1,144.00 | ¥1,157.00 | ¥1,140.00 | 16.40K |
| 2026-08-31 | ¥1,145.00 | +1.42% | ¥1,128.00 | ¥1,155.00 | ¥1,128.00 | 10.00K |
| 2026-08-28 | ¥1,129.00 | +0.09% | ¥1,128.00 | ¥1,137.00 | ¥1,128.00 | 6.50K |
| 2026-08-27 | ¥1,128.00 | -0.44% | ¥1,130.00 | ¥1,137.00 | ¥1,122.00 | 8.00K |
| 2026-08-26 | ¥1,133.00 | -0.18% | ¥1,135.00 | ¥1,136.00 | ¥1,126.00 | 6.80K |
| 2026-08-25 | ¥1,135.00 | -0.70% | ¥1,137.00 | ¥1,146.00 | ¥1,131.00 | 5.80K |
| 2026-08-24 | ¥1,143.00 | +0.18% | ¥1,148.00 | ¥1,152.00 | ¥1,120.00 | 30.80K |
| 2026-08-21 | ¥1,141.00 | -0.26% | ¥1,143.00 | ¥1,149.00 | ¥1,130.00 | 3.20K |
| 2026-08-20 | ¥1,144.00 | +2.51% | ¥1,126.00 | ¥1,148.00 | ¥1,112.00 | 12.10K |
| 2026-08-19 | ¥1,116.00 | -2.11% | ¥1,138.00 | ¥1,138.00 | ¥1,106.00 | 14.40K |
| 2026-08-18 | ¥1,140.00 | -1.04% | ¥1,161.00 | ¥1,161.00 | ¥1,140.00 | 10.70K |
| 2026-08-17 | ¥1,152.00 | +0.09% | ¥1,155.00 | ¥1,165.00 | ¥1,145.00 | 8.90K |
| 2026-08-14 | ¥1,151.00 | +2.22% | ¥1,130.00 | ¥1,152.00 | ¥1,124.00 | 13.30K |
| 2026-08-13 | ¥1,126.00 | +0.81% | ¥1,120.00 | ¥1,126.00 | ¥1,115.00 | 14.40K |
| 2026-08-12 | ¥1,117.00 | +4.39% | ¥1,075.00 | ¥1,119.00 | ¥1,075.00 | 20.70K |
| 2026-08-10 | ¥1,070.00 | +0.09% | ¥1,069.00 | ¥1,091.00 | ¥1,069.00 | 12.50K |
| 2026-08-07 | ¥1,069.00 | -2.11% | ¥1,083.00 | ¥1,084.00 | ¥1,068.00 | 15.80K |
| 2026-08-06 | ¥1,092.00 | +1.02% | ¥1,081.00 | ¥1,093.00 | ¥1,080.00 | 7.10K |
| 2026-08-05 | ¥1,081.00 | +0.93% | ¥1,071.00 | ¥1,087.00 | ¥1,065.00 | 6.90K |
| 2026-08-04 | ¥1,071.00 | +0.09% | ¥1,063.00 | ¥1,077.00 | ¥1,063.00 | 7.60K |
| 2026-08-03 | ¥1,070.00 | -0.19% | ¥1,079.00 | ¥1,081.00 | ¥1,040.00 | 25.60K |
| 2026-07-31 | ¥1,072.00 | -1.47% | ¥1,092.00 | ¥1,117.00 | ¥1,072.00 | 46.70K |
| 2026-07-30 | ¥1,088.00 | +0.93% | ¥1,076.00 | ¥1,099.00 | ¥1,075.00 | 8.00K |
| 2026-07-29 | ¥1,078.00 | -0.65% | ¥1,086.00 | ¥1,092.00 | ¥1,064.00 | 15.60K |
| 2026-07-28 | ¥1,085.00 | -0.64% | ¥1,089.00 | ¥1,089.00 | ¥1,063.00 | 15.40K |
| 2026-07-27 | ¥1,092.00 | +1.11% | ¥1,110.00 | ¥1,110.00 | ¥1,079.00 | 12.30K |
| 2026-07-24 | ¥1,080.00 | -0.28% | ¥1,077.00 | ¥1,080.00 | ¥1,065.00 | 10.30K |
| 2026-07-23 | ¥1,083.00 | +0.56% | ¥1,072.00 | ¥1,086.00 | ¥1,072.00 | 7.50K |
| 2026-07-22 | ¥1,077.00 | -2.00% | ¥1,103.00 | ¥1,103.00 | ¥1,077.00 | 25.10K |
| 2026-07-21 | ¥1,099.00 | -0.45% | ¥1,114.00 | ¥1,114.00 | ¥1,089.00 | 23.70K |
| 2026-07-17 | ¥1,104.00 | -3.92% | ¥1,135.00 | ¥1,135.00 | ¥1,055.00 | 64.00K |
| 2026-07-16 | ¥1,149.00 | -0.26% | ¥1,166.00 | ¥1,166.00 | ¥1,133.00 | 20.00K |
| 2026-07-15 | ¥1,152.00 | +1.77% | ¥1,142.00 | ¥1,160.00 | ¥1,133.00 | 8.50K |
| 2026-07-14 | ¥1,132.00 | -0.26% | ¥1,140.00 | ¥1,140.00 | ¥1,120.00 | 20.40K |
| 2026-07-13 | ¥1,135.00 | -2.49% | ¥1,174.00 | ¥1,174.00 | ¥1,095.00 | 44.80K |
| 2026-07-10 | ¥1,164.00 | +2.28% | ¥1,141.00 | ¥1,181.00 | ¥1,141.00 | 28.10K |
| 2026-07-09 | ¥1,138.00 | +3.08% | ¥1,116.00 | ¥1,143.00 | ¥1,113.00 | 19.50K |
| 2026-07-08 | ¥1,104.00 | -2.04% | ¥1,126.00 | ¥1,126.00 | ¥1,095.00 | 23.30K |
| 2026-07-07 | ¥1,127.00 | -0.35% | ¥1,134.00 | ¥1,147.00 | ¥1,118.00 | 25.20K |
| 2026-07-06 | ¥1,131.00 | +0.35% | ¥1,133.00 | ¥1,147.00 | ¥1,123.00 | 23.50K |
| 2026-07-03 | ¥1,127.00 | +1.08% | ¥1,110.00 | ¥1,130.00 | ¥1,098.00 | 19.30K |
| 2026-07-02 | ¥1,115.00 | +0.54% | ¥1,114.00 | ¥1,124.00 | ¥1,095.00 | 17.60K |
| 2026-07-01 | ¥1,109.00 | +3.07% | ¥1,076.00 | ¥1,115.00 | ¥1,061.00 | 28.00K |
| 2026-06-30 | ¥1,076.00 | +0.28% | ¥1,079.00 | ¥1,079.00 | ¥1,058.00 | 16.30K |
| 2026-06-29 | ¥1,073.00 | +1.51% | ¥1,058.00 | ¥1,073.00 | ¥1,052.00 | 19.20K |
| 2026-06-26 | ¥1,057.00 | -0.19% | ¥1,060.00 | ¥1,060.00 | ¥1,035.00 | 17.20K |
| 2026-06-25 | ¥1,059.00 | +4.23% | ¥1,034.00 | ¥1,068.00 | ¥1,020.00 | 24.40K |
| 2026-06-24 | ¥1,016.00 | +0.30% | ¥1,022.00 | ¥1,028.00 | ¥999.00 | 35.30K |
| 2026-06-23 | ¥1,013.00 | -1.17% | ¥1,025.00 | ¥1,033.00 | ¥1,010.00 | 17.10K |
| 2026-06-22 | ¥1,025.00 | -3.12% | ¥1,058.00 | ¥1,058.00 | ¥1,015.00 | 31.50K |
| 2026-06-19 | ¥1,058.00 | +0.09% | ¥1,057.00 | ¥1,073.00 | ¥1,043.00 | 22.20K |
| 2026-06-18 | ¥1,057.00 | +2.13% | ¥1,050.00 | ¥1,058.00 | ¥1,041.00 | 14.00K |
| 2026-06-17 | ¥1,035.00 | -0.86% | ¥1,040.00 | ¥1,065.00 | ¥1,035.00 | 22.90K |
| 2026-06-16 | ¥1,044.00 | -1.04% | ¥1,069.00 | ¥1,069.00 | ¥1,036.00 | 30.80K |
| 2026-06-15 | ¥1,055.00 | +3.13% | ¥1,053.00 | ¥1,067.00 | ¥1,041.00 | 32.80K |
| 2026-06-12 | ¥1,023.00 | +0.39% | ¥1,049.00 | ¥1,051.00 | ¥1,019.00 | 32.90K |
| 2026-06-11 | ¥1,019.00 | -4.14% | ¥1,033.00 | ¥1,042.00 | ¥1,015.00 | 42.50K |
| 2026-06-10 | ¥1,063.00 | -3.80% | ¥1,112.00 | ¥1,112.00 | ¥1,047.00 | 40.50K |
| 2026-06-09 | ¥1,105.00 | +0.55% | ¥1,115.00 | ¥1,134.00 | ¥1,092.00 | 25.30K |
| 2026-06-08 | ¥1,099.00 | -7.34% | ¥1,126.00 | ¥1,129.00 | ¥1,050.00 | 104.80K |
| 2026-06-05 | ¥1,186.00 | +0.34% | ¥1,177.00 | ¥1,198.00 | ¥1,167.00 | 29.80K |
| 2026-06-04 | ¥1,182.00 | -0.34% | ¥1,198.00 | ¥1,198.00 | ¥1,164.00 | 30.40K |
| 2026-06-03 | ¥1,186.00 | +0.42% | ¥1,181.00 | ¥1,208.00 | ¥1,163.00 | 46.50K |
| 2026-06-02 | ¥1,181.00 | -0.17% | ¥1,180.00 | ¥1,190.00 | ¥1,143.00 | 76.00K |
| 2026-06-01 | ¥1,183.00 | -3.74% | ¥1,250.00 | ¥1,274.00 | ¥1,181.00 | 110.30K |
| 2026-05-29 | ¥1,229.00 | +0.99% | ¥1,244.00 | ¥1,351.00 | ¥1,209.00 | 325.80K |
| 2026-05-28 | ¥1,217.00 | -1.85% | ¥1,210.00 | ¥1,250.00 | ¥1,185.00 | 112.60K |
| 2026-05-27 | ¥1,240.00 | +1.47% | ¥1,203.00 | ¥1,383.00 | ¥1,194.00 | 537.80K |
| 2026-05-26 | ¥1,222.00 | -4.61% | ¥1,271.00 | ¥1,280.00 | ¥1,185.00 | 146.80K |
| 2026-05-25 | ¥1,281.00 | +4.91% | ¥1,211.00 | ¥1,356.00 | ¥1,208.00 | 327.90K |