Takara standard Co., Ltd. 7981
TSE · Japan · Producer Manufacturing
¥3,020.00-20.00 (-0.66%)
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 | ¥3,020.00 | -0.66% | ¥3,005.00 | ¥3,040.00 | ¥3,005.00 | 92.10K |
| 2026-10-01 | ¥3,040.00 | +0.16% | ¥3,015.00 | ¥3,040.00 | ¥3,000.00 | 89.30K |
| 2026-09-30 | ¥3,035.00 | +0.17% | ¥3,050.00 | ¥3,050.00 | ¥3,000.00 | 81.60K |
| 2026-09-29 | ¥3,030.00 | -3.50% | ¥3,080.00 | ¥3,080.00 | ¥3,005.00 | 98.20K |
| 2026-09-28 | ¥3,140.00 | 0.00% | ¥3,165.00 | ¥3,175.00 | ¥3,130.00 | 132.50K |
| 2026-09-25 | ¥3,140.00 | +0.96% | ¥3,135.00 | ¥3,155.00 | ¥3,110.00 | 119.60K |
| 2026-09-24 | ¥3,110.00 | +0.65% | ¥3,090.00 | ¥3,125.00 | ¥3,070.00 | 106.20K |
| 2026-09-18 | ¥3,090.00 | -0.64% | ¥3,120.00 | ¥3,120.00 | ¥3,075.00 | 116.40K |
| 2026-09-17 | ¥3,110.00 | +0.81% | ¥3,085.00 | ¥3,110.00 | ¥3,065.00 | 98.70K |
| 2026-09-16 | ¥3,085.00 | -0.32% | ¥3,100.00 | ¥3,120.00 | ¥3,065.00 | 72.00K |
| 2026-09-15 | ¥3,095.00 | -0.16% | ¥3,100.00 | ¥3,110.00 | ¥3,085.00 | 75.20K |
| 2026-09-14 | ¥3,100.00 | +1.14% | ¥3,050.00 | ¥3,100.00 | ¥3,030.00 | 69.50K |
| 2026-09-11 | ¥3,065.00 | 0.00% | ¥3,010.00 | ¥3,080.00 | ¥3,005.00 | 104.60K |
| 2026-09-10 | ¥3,065.00 | +0.33% | ¥3,040.00 | ¥3,065.00 | ¥3,020.00 | 82.20K |
| 2026-09-09 | ¥3,055.00 | -0.65% | ¥3,075.00 | ¥3,075.00 | ¥3,045.00 | 77.50K |
| 2026-09-08 | ¥3,075.00 | -1.28% | ¥3,130.00 | ¥3,130.00 | ¥3,075.00 | 69.70K |
| 2026-09-07 | ¥3,115.00 | +0.16% | ¥3,110.00 | ¥3,125.00 | ¥3,090.00 | 95.00K |
| 2026-09-04 | ¥3,110.00 | -0.48% | ¥3,115.00 | ¥3,125.00 | ¥3,090.00 | 80.70K |
| 2026-09-03 | ¥3,125.00 | -0.16% | ¥3,135.00 | ¥3,145.00 | ¥3,095.00 | 101.50K |
| 2026-09-02 | ¥3,130.00 | -1.57% | ¥3,170.00 | ¥3,170.00 | ¥3,105.00 | 94.20K |
| 2026-09-01 | ¥3,180.00 | +0.16% | ¥3,155.00 | ¥3,185.00 | ¥3,140.00 | 66.10K |
| 2026-08-31 | ¥3,175.00 | +2.42% | ¥3,080.00 | ¥3,175.00 | ¥3,070.00 | 357.30K |
| 2026-08-28 | ¥3,100.00 | -0.48% | ¥3,115.00 | ¥3,120.00 | ¥3,075.00 | 73.70K |
| 2026-08-27 | ¥3,115.00 | -0.32% | ¥3,125.00 | ¥3,140.00 | ¥3,100.00 | 63.00K |
| 2026-08-26 | ¥3,125.00 | +0.32% | ¥3,120.00 | ¥3,140.00 | ¥3,105.00 | 90.70K |
| 2026-08-25 | ¥3,115.00 | +0.48% | ¥3,130.00 | ¥3,135.00 | ¥3,100.00 | 91.50K |
| 2026-08-24 | ¥3,100.00 | +1.14% | ¥3,085.00 | ¥3,120.00 | ¥3,075.00 | 154.00K |
| 2026-08-21 | ¥3,065.00 | +1.49% | ¥3,015.00 | ¥3,075.00 | ¥3,005.00 | 108.00K |
| 2026-08-20 | ¥3,020.00 | +2.86% | ¥2,955.00 | ¥3,020.00 | ¥2,950.00 | 161.90K |
| 2026-08-19 | ¥2,936.00 | -1.58% | ¥2,975.00 | ¥2,975.00 | ¥2,911.00 | 146.40K |
| 2026-08-18 | ¥2,983.00 | -0.07% | ¥2,980.00 | ¥2,999.00 | ¥2,973.00 | 133.10K |
| 2026-08-17 | ¥2,985.00 | -2.93% | ¥3,080.00 | ¥3,080.00 | ¥2,985.00 | 133.90K |
| 2026-08-14 | ¥3,075.00 | +0.99% | ¥3,055.00 | ¥3,075.00 | ¥3,040.00 | 60.10K |
| 2026-08-13 | ¥3,045.00 | +0.33% | ¥3,060.00 | ¥3,060.00 | ¥3,015.00 | 62.00K |
| 2026-08-12 | ¥3,035.00 | +0.33% | ¥3,045.00 | ¥3,055.00 | ¥3,025.00 | 87.00K |
| 2026-08-10 | ¥3,025.00 | -1.31% | ¥3,060.00 | ¥3,060.00 | ¥3,015.00 | 99.60K |
| 2026-08-07 | ¥3,065.00 | +0.33% | ¥3,060.00 | ¥3,085.00 | ¥3,045.00 | 97.90K |
| 2026-08-06 | ¥3,055.00 | +1.66% | ¥2,999.00 | ¥3,060.00 | ¥2,999.00 | 101.50K |
| 2026-08-05 | ¥3,005.00 | +0.50% | ¥2,990.00 | ¥3,010.00 | ¥2,980.00 | 106.90K |
| 2026-08-04 | ¥2,990.00 | -0.17% | ¥3,045.00 | ¥3,050.00 | ¥2,985.00 | 123.80K |
| 2026-08-03 | ¥2,995.00 | -0.83% | ¥2,970.00 | ¥3,025.00 | ¥2,960.00 | 182.40K |
| 2026-07-31 | ¥3,020.00 | -0.49% | ¥3,025.00 | ¥3,055.00 | ¥2,962.00 | 691.10K |
| 2026-07-30 | ¥3,035.00 | -7.47% | ¥3,290.00 | ¥3,330.00 | ¥3,020.00 | 351.60K |
| 2026-07-29 | ¥3,280.00 | +0.31% | ¥3,310.00 | ¥3,310.00 | ¥3,230.00 | 153.00K |
| 2026-07-28 | ¥3,270.00 | +0.93% | ¥3,250.00 | ¥3,300.00 | ¥3,215.00 | 145.70K |
| 2026-07-27 | ¥3,240.00 | +3.35% | ¥3,190.00 | ¥3,255.00 | ¥3,180.00 | 209.40K |
| 2026-07-24 | ¥3,135.00 | +1.62% | ¥3,095.00 | ¥3,135.00 | ¥3,080.00 | 121.30K |
| 2026-07-23 | ¥3,085.00 | -0.48% | ¥3,085.00 | ¥3,100.00 | ¥3,060.00 | 104.00K |
| 2026-07-22 | ¥3,100.00 | +0.49% | ¥3,115.00 | ¥3,115.00 | ¥3,080.00 | 80.90K |
| 2026-07-21 | ¥3,085.00 | +0.98% | ¥3,050.00 | ¥3,110.00 | ¥3,050.00 | 86.40K |
| 2026-07-17 | ¥3,055.00 | -1.93% | ¥3,090.00 | ¥3,110.00 | ¥3,020.00 | 115.80K |
| 2026-07-16 | ¥3,115.00 | -0.32% | ¥3,095.00 | ¥3,130.00 | ¥3,085.00 | 97.10K |
| 2026-07-15 | ¥3,125.00 | +1.13% | ¥3,105.00 | ¥3,130.00 | ¥3,090.00 | 127.50K |
| 2026-07-14 | ¥3,090.00 | +1.31% | ¥3,060.00 | ¥3,100.00 | ¥3,060.00 | 110.80K |
| 2026-07-13 | ¥3,050.00 | -0.16% | ¥3,060.00 | ¥3,085.00 | ¥3,040.00 | 116.50K |
| 2026-07-10 | ¥3,055.00 | 0.00% | ¥3,095.00 | ¥3,100.00 | ¥3,030.00 | 101.50K |
| 2026-07-09 | ¥3,055.00 | -0.81% | ¥3,065.00 | ¥3,100.00 | ¥3,040.00 | 80.60K |
| 2026-07-08 | ¥3,080.00 | -1.44% | ¥3,110.00 | ¥3,125.00 | ¥3,060.00 | 76.00K |
| 2026-07-07 | ¥3,125.00 | +0.32% | ¥3,145.00 | ¥3,175.00 | ¥3,120.00 | 86.40K |
| 2026-07-06 | ¥3,115.00 | +0.65% | ¥3,110.00 | ¥3,130.00 | ¥3,095.00 | 62.80K |
| 2026-07-03 | ¥3,095.00 | +0.65% | ¥3,100.00 | ¥3,115.00 | ¥3,075.00 | 59.30K |
| 2026-07-02 | ¥3,075.00 | +0.82% | ¥3,055.00 | ¥3,095.00 | ¥3,035.00 | 106.60K |
| 2026-07-01 | ¥3,050.00 | -1.61% | ¥3,110.00 | ¥3,120.00 | ¥3,035.00 | 103.00K |
| 2026-06-30 | ¥3,100.00 | +0.65% | ¥3,095.00 | ¥3,110.00 | ¥3,070.00 | 154.30K |
| 2026-06-29 | ¥3,080.00 | -0.65% | ¥3,115.00 | ¥3,140.00 | ¥3,070.00 | 121.10K |
| 2026-06-26 | ¥3,100.00 | -1.12% | ¥3,135.00 | ¥3,160.00 | ¥3,080.00 | 140.70K |
| 2026-06-25 | ¥3,135.00 | +2.12% | ¥3,140.00 | ¥3,210.00 | ¥3,095.00 | 161.90K |
| 2026-06-24 | ¥3,070.00 | 0.00% | ¥3,070.00 | ¥3,095.00 | ¥3,055.00 | 110.20K |
| 2026-06-23 | ¥3,070.00 | +0.66% | ¥3,060.00 | ¥3,100.00 | ¥3,060.00 | 120.30K |
| 2026-06-22 | ¥3,050.00 | +0.66% | ¥3,005.00 | ¥3,075.00 | ¥2,995.00 | 69.50K |
| 2026-06-19 | ¥3,030.00 | +0.50% | ¥3,060.00 | ¥3,070.00 | ¥3,015.00 | 132.50K |
| 2026-06-18 | ¥3,015.00 | +0.50% | ¥3,025.00 | ¥3,055.00 | ¥3,005.00 | 106.30K |
| 2026-06-17 | ¥3,000.00 | 0.00% | ¥3,010.00 | ¥3,020.00 | ¥2,994.00 | 47.90K |
| 2026-06-16 | ¥3,000.00 | -1.15% | ¥3,015.00 | ¥3,020.00 | ¥2,979.00 | 83.90K |
| 2026-06-15 | ¥3,035.00 | +2.29% | ¥3,010.00 | ¥3,060.00 | ¥3,000.00 | 107.90K |
| 2026-06-12 | ¥2,967.00 | +0.20% | ¥2,999.00 | ¥3,015.00 | ¥2,967.00 | 124.40K |
| 2026-06-11 | ¥2,961.00 | +0.58% | ¥2,951.00 | ¥2,961.00 | ¥2,891.00 | 102.50K |
| 2026-06-10 | ¥2,944.00 | -0.61% | ¥2,962.00 | ¥3,000.00 | ¥2,937.00 | 112.60K |
| 2026-06-09 | ¥2,962.00 | +0.71% | ¥2,975.00 | ¥2,988.00 | ¥2,947.00 | 103.90K |
| 2026-06-08 | ¥2,941.00 | -0.88% | ¥2,917.00 | ¥2,960.00 | ¥2,912.00 | 85.90K |
| 2026-06-05 | ¥2,967.00 | +0.78% | ¥2,944.00 | ¥2,981.00 | ¥2,941.00 | 75.20K |
| 2026-06-04 | ¥2,944.00 | +0.07% | ¥2,924.00 | ¥2,944.00 | ¥2,909.00 | 92.20K |
| 2026-06-03 | ¥2,942.00 | +0.65% | ¥2,923.00 | ¥2,975.00 | ¥2,899.00 | 107.10K |
| 2026-06-02 | ¥2,923.00 | -1.52% | ¥2,932.00 | ¥2,941.00 | ¥2,884.00 | 123.30K |
| 2026-06-01 | ¥2,968.00 | -0.03% | ¥2,973.00 | ¥3,000.00 | ¥2,930.00 | 164.40K |
| 2026-05-29 | ¥2,969.00 | +0.30% | ¥2,935.00 | ¥3,030.00 | ¥2,935.00 | 139.80K |
| 2026-05-28 | ¥2,960.00 | +0.27% | ¥2,975.00 | ¥2,981.00 | ¥2,930.00 | 90.80K |
| 2026-05-27 | ¥2,952.00 | +0.20% | ¥2,946.00 | ¥2,989.00 | ¥2,940.00 | 132.50K |
| 2026-05-26 | ¥2,946.00 | -1.47% | ¥2,980.00 | ¥2,996.00 | ¥2,942.00 | 78.50K |
| 2026-05-25 | ¥2,990.00 | +2.68% | ¥2,973.00 | ¥3,055.00 | ¥2,973.00 | 171.20K |