TAKARA & COMPANY LTD 7921
TSE · Japan · Commercial Services
¥4,090.00+40.00 (+0.99%)
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 | ¥4,090.00 | +0.99% | ¥4,080.00 | ¥4,130.00 | ¥4,060.00 | 38.80K |
| 2026-10-01 | ¥4,050.00 | -2.29% | ¥4,100.00 | ¥4,105.00 | ¥4,025.00 | 38.60K |
| 2026-09-30 | ¥4,145.00 | -1.89% | ¥4,250.00 | ¥4,250.00 | ¥4,075.00 | 59.20K |
| 2026-09-29 | ¥4,225.00 | +3.30% | ¥4,070.00 | ¥4,330.00 | ¥4,025.00 | 101.80K |
| 2026-09-28 | ¥4,090.00 | -1.09% | ¥4,160.00 | ¥4,165.00 | ¥4,090.00 | 24.70K |
| 2026-09-25 | ¥4,135.00 | +0.85% | ¥4,130.00 | ¥4,140.00 | ¥4,075.00 | 25.90K |
| 2026-09-24 | ¥4,100.00 | -1.56% | ¥4,150.00 | ¥4,165.00 | ¥4,100.00 | 22.70K |
| 2026-09-18 | ¥4,165.00 | -0.24% | ¥4,175.00 | ¥4,175.00 | ¥4,140.00 | 16.90K |
| 2026-09-17 | ¥4,175.00 | +0.97% | ¥4,140.00 | ¥4,180.00 | ¥4,140.00 | 10.20K |
| 2026-09-16 | ¥4,135.00 | 0.00% | ¥4,115.00 | ¥4,145.00 | ¥4,110.00 | 8.00K |
| 2026-09-15 | ¥4,135.00 | +0.24% | ¥4,090.00 | ¥4,160.00 | ¥4,090.00 | 10.20K |
| 2026-09-14 | ¥4,125.00 | +2.36% | ¥4,055.00 | ¥4,125.00 | ¥4,045.00 | 20.40K |
| 2026-09-11 | ¥4,030.00 | +0.12% | ¥3,990.00 | ¥4,065.00 | ¥3,960.00 | 27.20K |
| 2026-09-10 | ¥4,025.00 | +0.37% | ¥4,010.00 | ¥4,035.00 | ¥4,000.00 | 13.10K |
| 2026-09-09 | ¥4,010.00 | -0.99% | ¥4,045.00 | ¥4,065.00 | ¥3,990.00 | 18.60K |
| 2026-09-08 | ¥4,050.00 | -0.98% | ¥4,090.00 | ¥4,090.00 | ¥4,035.00 | 18.10K |
| 2026-09-07 | ¥4,090.00 | -1.68% | ¥4,140.00 | ¥4,155.00 | ¥4,090.00 | 19.70K |
| 2026-09-04 | ¥4,160.00 | +0.24% | ¥4,175.00 | ¥4,180.00 | ¥4,120.00 | 23.70K |
| 2026-09-03 | ¥4,150.00 | -0.36% | ¥4,165.00 | ¥4,190.00 | ¥4,140.00 | 20.90K |
| 2026-09-02 | ¥4,165.00 | -3.14% | ¥4,250.00 | ¥4,265.00 | ¥4,165.00 | 22.90K |
| 2026-09-01 | ¥4,300.00 | -0.81% | ¥4,335.00 | ¥4,385.00 | ¥4,290.00 | 18.50K |
| 2026-08-31 | ¥4,335.00 | -1.37% | ¥4,400.00 | ¥4,400.00 | ¥4,335.00 | 17.00K |
| 2026-08-28 | ¥4,395.00 | +1.97% | ¥4,330.00 | ¥4,425.00 | ¥4,300.00 | 26.40K |
| 2026-08-27 | ¥4,310.00 | -1.15% | ¥4,360.00 | ¥4,370.00 | ¥4,290.00 | 21.90K |
| 2026-08-26 | ¥4,360.00 | 0.00% | ¥4,350.00 | ¥4,395.00 | ¥4,340.00 | 21.20K |
| 2026-08-25 | ¥4,360.00 | +0.81% | ¥4,335.00 | ¥4,415.00 | ¥4,335.00 | 25.90K |
| 2026-08-24 | ¥4,325.00 | +1.17% | ¥4,260.00 | ¥4,340.00 | ¥4,260.00 | 18.00K |
| 2026-08-21 | ¥4,275.00 | +1.79% | ¥4,180.00 | ¥4,295.00 | ¥4,180.00 | 18.20K |
| 2026-08-20 | ¥4,200.00 | +0.96% | ¥4,160.00 | ¥4,235.00 | ¥4,160.00 | 21.00K |
| 2026-08-19 | ¥4,160.00 | -2.35% | ¥4,245.00 | ¥4,270.00 | ¥4,160.00 | 20.80K |
| 2026-08-18 | ¥4,260.00 | +1.07% | ¥4,285.00 | ¥4,315.00 | ¥4,250.00 | 46.10K |
| 2026-08-17 | ¥4,215.00 | -1.40% | ¥4,245.00 | ¥4,315.00 | ¥4,210.00 | 29.70K |
| 2026-08-14 | ¥4,275.00 | +1.91% | ¥4,170.00 | ¥4,295.00 | ¥4,170.00 | 13.50K |
| 2026-08-13 | ¥4,195.00 | +1.33% | ¥4,140.00 | ¥4,205.00 | ¥4,100.00 | 16.20K |
| 2026-08-12 | ¥4,140.00 | -0.96% | ¥4,200.00 | ¥4,220.00 | ¥4,140.00 | 27.40K |
| 2026-08-10 | ¥4,180.00 | -0.95% | ¥4,255.00 | ¥4,300.00 | ¥4,165.00 | 30.70K |
| 2026-08-07 | ¥4,220.00 | +1.44% | ¥4,160.00 | ¥4,250.00 | ¥4,160.00 | 21.10K |
| 2026-08-06 | ¥4,160.00 | +1.84% | ¥4,105.00 | ¥4,170.00 | ¥4,100.00 | 23.50K |
| 2026-08-05 | ¥4,085.00 | -1.45% | ¥4,145.00 | ¥4,190.00 | ¥4,070.00 | 26.20K |
| 2026-08-04 | ¥4,145.00 | -0.48% | ¥4,150.00 | ¥4,175.00 | ¥4,085.00 | 45.30K |
| 2026-08-03 | ¥4,165.00 | -2.23% | ¥4,270.00 | ¥4,270.00 | ¥4,155.00 | 36.70K |
| 2026-07-31 | ¥4,260.00 | -4.27% | ¥4,415.00 | ¥4,455.00 | ¥4,250.00 | 60.10K |
| 2026-07-30 | ¥4,450.00 | -2.20% | ¥4,585.00 | ¥4,595.00 | ¥4,380.00 | 50.70K |
| 2026-07-29 | ¥4,550.00 | +2.82% | ¥4,410.00 | ¥4,595.00 | ¥4,365.00 | 61.10K |
| 2026-07-28 | ¥4,425.00 | -0.34% | ¥4,370.00 | ¥4,520.00 | ¥4,370.00 | 52.00K |
| 2026-07-27 | ¥4,440.00 | +2.78% | ¥4,300.00 | ¥4,465.00 | ¥4,295.00 | 49.70K |
| 2026-07-24 | ¥4,320.00 | -1.03% | ¥4,295.00 | ¥4,360.00 | ¥4,295.00 | 33.70K |
| 2026-07-23 | ¥4,365.00 | -0.68% | ¥4,365.00 | ¥4,390.00 | ¥4,280.00 | 48.50K |
| 2026-07-22 | ¥4,395.00 | -0.45% | ¥4,345.00 | ¥4,420.00 | ¥4,285.00 | 59.20K |
| 2026-07-21 | ¥4,415.00 | -0.79% | ¥4,380.00 | ¥4,490.00 | ¥4,380.00 | 56.00K |
| 2026-07-17 | ¥4,450.00 | -0.89% | ¥4,420.00 | ¥4,580.00 | ¥4,410.00 | 59.70K |
| 2026-07-16 | ¥4,490.00 | +1.81% | ¥4,445.00 | ¥4,545.00 | ¥4,440.00 | 48.90K |
| 2026-07-15 | ¥4,410.00 | +1.15% | ¥4,390.00 | ¥4,430.00 | ¥4,335.00 | 45.70K |
| 2026-07-14 | ¥4,360.00 | +2.47% | ¥4,265.00 | ¥4,420.00 | ¥4,250.00 | 71.20K |
| 2026-07-13 | ¥4,255.00 | +2.16% | ¥4,175.00 | ¥4,325.00 | ¥4,175.00 | 84.00K |
| 2026-07-10 | ¥4,165.00 | -1.77% | ¥4,250.00 | ¥4,255.00 | ¥4,100.00 | 110.60K |
| 2026-07-09 | ¥4,240.00 | +8.03% | ¥4,010.00 | ¥4,265.00 | ¥3,895.00 | 269.90K |
| 2026-07-08 | ¥3,925.00 | +18.05% | ¥3,325.00 | ¥4,025.00 | ¥3,295.00 | 193.10K |
| 2026-07-07 | ¥3,325.00 | +2.15% | ¥3,310.00 | ¥3,330.00 | ¥3,270.00 | 18.70K |
| 2026-07-06 | ¥3,255.00 | -2.54% | ¥3,340.00 | ¥3,365.00 | ¥3,250.00 | 20.20K |
| 2026-07-03 | ¥3,340.00 | 0.00% | ¥3,340.00 | ¥3,365.00 | ¥3,305.00 | 27.80K |
| 2026-07-02 | ¥3,340.00 | +2.77% | ¥3,275.00 | ¥3,375.00 | ¥3,270.00 | 27.70K |
| 2026-07-01 | ¥3,250.00 | +1.25% | ¥3,270.00 | ¥3,295.00 | ¥3,230.00 | 33.10K |
| 2026-06-30 | ¥3,210.00 | -0.62% | ¥3,260.00 | ¥3,260.00 | ¥3,180.00 | 38.60K |
| 2026-06-29 | ¥3,230.00 | +1.73% | ¥3,200.00 | ¥3,250.00 | ¥3,190.00 | 34.80K |
| 2026-06-26 | ¥3,175.00 | +3.76% | ¥3,075.00 | ¥3,180.00 | ¥3,075.00 | 31.80K |
| 2026-06-25 | ¥3,060.00 | 0.00% | ¥3,095.00 | ¥3,105.00 | ¥3,050.00 | 12.60K |
| 2026-06-24 | ¥3,060.00 | -0.16% | ¥3,035.00 | ¥3,085.00 | ¥2,958.00 | 20.00K |
| 2026-06-23 | ¥3,065.00 | -1.45% | ¥3,110.00 | ¥3,140.00 | ¥3,045.00 | 26.50K |
| 2026-06-22 | ¥3,110.00 | -0.48% | ¥3,125.00 | ¥3,140.00 | ¥3,095.00 | 17.90K |
| 2026-06-19 | ¥3,125.00 | +1.79% | ¥3,100.00 | ¥3,130.00 | ¥3,060.00 | 20.60K |
| 2026-06-18 | ¥3,070.00 | +0.82% | ¥3,055.00 | ¥3,105.00 | ¥3,020.00 | 14.80K |
| 2026-06-17 | ¥3,045.00 | -0.16% | ¥3,070.00 | ¥3,100.00 | ¥3,020.00 | 21.60K |
| 2026-06-16 | ¥3,050.00 | -0.65% | ¥3,070.00 | ¥3,100.00 | ¥3,005.00 | 34.40K |
| 2026-06-15 | ¥3,070.00 | +0.66% | ¥3,095.00 | ¥3,110.00 | ¥3,035.00 | 25.70K |
| 2026-06-12 | ¥3,050.00 | 0.00% | ¥3,040.00 | ¥3,125.00 | ¥3,025.00 | 27.80K |
| 2026-06-11 | ¥3,050.00 | -0.65% | ¥3,100.00 | ¥3,135.00 | ¥3,025.00 | 31.30K |
| 2026-06-10 | ¥3,070.00 | +3.93% | ¥2,976.00 | ¥3,095.00 | ¥2,955.00 | 61.90K |
| 2026-06-09 | ¥2,954.00 | +0.82% | ¥2,978.00 | ¥2,980.00 | ¥2,910.00 | 26.40K |
| 2026-06-08 | ¥2,930.00 | +0.58% | ¥2,923.00 | ¥2,968.00 | ¥2,911.00 | 28.30K |
| 2026-06-05 | ¥2,913.00 | +1.43% | ¥2,847.00 | ¥2,950.00 | ¥2,847.00 | 23.80K |
| 2026-06-04 | ¥2,872.00 | +0.53% | ¥2,864.00 | ¥2,880.00 | ¥2,838.00 | 22.10K |
| 2026-06-03 | ¥2,857.00 | -0.52% | ¥2,843.00 | ¥2,861.00 | ¥2,783.00 | 31.30K |
| 2026-06-02 | ¥2,872.00 | -1.27% | ¥2,890.00 | ¥2,910.00 | ¥2,825.00 | 37.80K |
| 2026-06-01 | ¥2,909.00 | -2.71% | ¥2,990.00 | ¥2,990.00 | ¥2,890.00 | 47.30K |
| 2026-05-29 | ¥2,990.00 | -2.61% | ¥3,065.00 | ¥3,065.00 | ¥2,988.00 | 38.20K |
| 2026-05-28 | ¥3,070.00 | -1.60% | ¥3,060.00 | ¥3,070.00 | ¥3,025.00 | 39.00K |
| 2026-05-27 | ¥3,120.00 | +0.81% | ¥3,095.00 | ¥3,140.00 | ¥3,085.00 | 84.90K |
| 2026-05-26 | ¥3,095.00 | -0.80% | ¥3,120.00 | ¥3,120.00 | ¥3,065.00 | 29.50K |
| 2026-05-25 | ¥3,120.00 | -2.35% | ¥3,200.00 | ¥3,200.00 | ¥3,090.00 | 30.70K |