Takashima & Co., Ltd. 8007
TSE · Japan · Distribution Services
¥781.00-4.00 (-0.51%)
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 | ¥781.00 | -0.51% | ¥779.00 | ¥783.00 | ¥773.00 | 84.10K |
| 2026-09-30 | ¥785.00 | +1.42% | ¥773.00 | ¥785.00 | ¥772.00 | 134.30K |
| 2026-09-29 | ¥774.00 | -3.25% | ¥780.00 | ¥781.00 | ¥773.00 | 155.00K |
| 2026-09-28 | ¥800.00 | -0.37% | ¥806.00 | ¥806.00 | ¥800.00 | 377.90K |
| 2026-09-25 | ¥803.00 | -0.37% | ¥807.00 | ¥810.00 | ¥801.00 | 201.50K |
| 2026-09-24 | ¥806.00 | 0.00% | ¥812.00 | ¥812.00 | ¥805.00 | 215.10K |
| 2026-09-18 | ¥806.00 | -0.37% | ¥809.00 | ¥809.00 | ¥805.00 | 93.80K |
| 2026-09-17 | ¥809.00 | +0.50% | ¥805.00 | ¥810.00 | ¥805.00 | 90.90K |
| 2026-09-16 | ¥805.00 | +0.50% | ¥800.00 | ¥805.00 | ¥800.00 | 55.70K |
| 2026-09-15 | ¥801.00 | +0.38% | ¥804.00 | ¥804.00 | ¥796.00 | 76.80K |
| 2026-09-14 | ¥798.00 | +1.01% | ¥790.00 | ¥798.00 | ¥788.00 | 68.00K |
| 2026-09-11 | ¥790.00 | -0.38% | ¥785.00 | ¥792.00 | ¥783.00 | 129.50K |
| 2026-09-10 | ¥793.00 | +0.38% | ¥790.00 | ¥793.00 | ¥786.00 | 106.00K |
| 2026-09-09 | ¥790.00 | -1.00% | ¥797.00 | ¥801.00 | ¥790.00 | 152.30K |
| 2026-09-08 | ¥798.00 | -0.75% | ¥801.00 | ¥804.00 | ¥796.00 | 101.30K |
| 2026-09-07 | ¥804.00 | +0.25% | ¥805.00 | ¥807.00 | ¥800.00 | 105.70K |
| 2026-09-04 | ¥802.00 | 0.00% | ¥803.00 | ¥808.00 | ¥798.00 | 129.10K |
| 2026-09-03 | ¥802.00 | 0.00% | ¥804.00 | ¥807.00 | ¥801.00 | 83.30K |
| 2026-09-02 | ¥802.00 | -2.20% | ¥820.00 | ¥820.00 | ¥802.00 | 248.50K |
| 2026-09-01 | ¥820.00 | -0.36% | ¥823.00 | ¥827.00 | ¥819.00 | 112.40K |
| 2026-08-31 | ¥823.00 | -0.72% | ¥828.00 | ¥828.00 | ¥819.00 | 133.30K |
| 2026-08-28 | ¥829.00 | -0.12% | ¥830.00 | ¥830.00 | ¥825.00 | 60.50K |
| 2026-08-27 | ¥830.00 | +1.10% | ¥825.00 | ¥830.00 | ¥823.00 | 70.80K |
| 2026-08-26 | ¥821.00 | -0.48% | ¥826.00 | ¥828.00 | ¥821.00 | 86.60K |
| 2026-08-25 | ¥825.00 | +0.61% | ¥822.00 | ¥827.00 | ¥820.00 | 57.70K |
| 2026-08-24 | ¥820.00 | +0.74% | ¥817.00 | ¥821.00 | ¥812.00 | 102.60K |
| 2026-08-21 | ¥814.00 | +0.49% | ¥809.00 | ¥816.00 | ¥806.00 | 84.20K |
| 2026-08-20 | ¥810.00 | +1.89% | ¥798.00 | ¥810.00 | ¥795.00 | 63.50K |
| 2026-08-19 | ¥795.00 | -1.73% | ¥807.00 | ¥807.00 | ¥789.00 | 229.60K |
| 2026-08-18 | ¥809.00 | +0.12% | ¥807.00 | ¥811.00 | ¥805.00 | 51.50K |
| 2026-08-17 | ¥808.00 | -0.12% | ¥815.00 | ¥816.00 | ¥806.00 | 87.30K |
| 2026-08-14 | ¥809.00 | +0.87% | ¥805.00 | ¥809.00 | ¥802.00 | 51.40K |
| 2026-08-13 | ¥802.00 | +0.25% | ¥803.00 | ¥803.00 | ¥797.00 | 62.90K |
| 2026-08-12 | ¥800.00 | +0.88% | ¥799.00 | ¥802.00 | ¥795.00 | 55.30K |
| 2026-08-10 | ¥793.00 | -0.25% | ¥795.00 | ¥808.00 | ¥789.00 | 116.40K |
| 2026-08-07 | ¥795.00 | +1.27% | ¥789.00 | ¥803.00 | ¥787.00 | 169.00K |
| 2026-08-06 | ¥785.00 | -1.38% | ¥795.00 | ¥800.00 | ¥761.00 | 358.90K |
| 2026-08-05 | ¥796.00 | +0.38% | ¥794.00 | ¥797.00 | ¥791.00 | 82.60K |
| 2026-08-04 | ¥793.00 | -0.50% | ¥797.00 | ¥802.00 | ¥790.00 | 101.00K |
| 2026-08-03 | ¥797.00 | -1.85% | ¥812.00 | ¥813.00 | ¥793.00 | 137.70K |
| 2026-07-31 | ¥812.00 | -0.25% | ¥818.00 | ¥818.00 | ¥809.00 | 112.10K |
| 2026-07-30 | ¥814.00 | +0.37% | ¥810.00 | ¥817.00 | ¥805.00 | 100.90K |
| 2026-07-29 | ¥811.00 | +0.75% | ¥805.00 | ¥815.00 | ¥801.00 | 113.60K |
| 2026-07-28 | ¥805.00 | +0.12% | ¥810.00 | ¥814.00 | ¥800.00 | 153.10K |
| 2026-07-27 | ¥804.00 | +1.13% | ¥800.00 | ¥805.00 | ¥797.00 | 111.30K |
| 2026-07-24 | ¥795.00 | -0.38% | ¥798.00 | ¥798.00 | ¥790.00 | 66.40K |
| 2026-07-23 | ¥798.00 | +0.76% | ¥792.00 | ¥799.00 | ¥792.00 | 52.60K |
| 2026-07-22 | ¥792.00 | +0.89% | ¥795.00 | ¥796.00 | ¥785.00 | 72.90K |
| 2026-07-21 | ¥785.00 | +0.90% | ¥780.00 | ¥793.00 | ¥780.00 | 71.40K |
| 2026-07-17 | ¥778.00 | -1.02% | ¥784.00 | ¥788.00 | ¥770.00 | 123.20K |
| 2026-07-16 | ¥786.00 | -0.51% | ¥787.00 | ¥795.00 | ¥785.00 | 83.20K |
| 2026-07-15 | ¥790.00 | +1.02% | ¥782.00 | ¥790.00 | ¥781.00 | 89.90K |
| 2026-07-14 | ¥782.00 | +0.77% | ¥776.00 | ¥782.00 | ¥773.00 | 75.10K |
| 2026-07-13 | ¥776.00 | -0.51% | ¥788.00 | ¥790.00 | ¥772.00 | 127.60K |
| 2026-07-10 | ¥780.00 | +1.04% | ¥776.00 | ¥784.00 | ¥774.00 | 74.00K |
| 2026-07-09 | ¥772.00 | +0.26% | ¥773.00 | ¥775.00 | ¥769.00 | 80.30K |
| 2026-07-08 | ¥770.00 | 0.00% | ¥772.00 | ¥776.00 | ¥770.00 | 74.20K |
| 2026-07-07 | ¥770.00 | -0.13% | ¥775.00 | ¥777.00 | ¥769.00 | 150.20K |
| 2026-07-06 | ¥771.00 | +0.92% | ¥769.00 | ¥774.00 | ¥764.00 | 154.00K |
| 2026-07-03 | ¥764.00 | +1.19% | ¥756.00 | ¥765.00 | ¥756.00 | 85.40K |
| 2026-07-02 | ¥755.00 | +0.13% | ¥754.00 | ¥763.00 | ¥753.00 | 124.00K |
| 2026-07-01 | ¥754.00 | -1.44% | ¥765.00 | ¥765.00 | ¥751.00 | 108.50K |
| 2026-06-30 | ¥765.00 | +0.92% | ¥768.00 | ¥768.00 | ¥757.00 | 93.00K |
| 2026-06-29 | ¥758.00 | +0.93% | ¥753.00 | ¥765.00 | ¥753.00 | 97.30K |
| 2026-06-26 | ¥751.00 | +0.81% | ¥745.00 | ¥752.00 | ¥742.00 | 51.80K |
| 2026-06-25 | ¥745.00 | +0.40% | ¥747.00 | ¥753.00 | ¥738.00 | 117.20K |
| 2026-06-24 | ¥742.00 | +0.54% | ¥743.00 | ¥750.00 | ¥739.00 | 67.70K |
| 2026-06-23 | ¥738.00 | -1.34% | ¥745.00 | ¥749.00 | ¥738.00 | 84.70K |
| 2026-06-22 | ¥748.00 | +0.94% | ¥743.00 | ¥756.00 | ¥743.00 | 93.20K |
| 2026-06-19 | ¥741.00 | -0.80% | ¥745.00 | ¥751.00 | ¥741.00 | 99.00K |
| 2026-06-18 | ¥747.00 | -0.27% | ¥749.00 | ¥753.00 | ¥741.00 | 92.60K |
| 2026-06-17 | ¥749.00 | +0.40% | ¥754.00 | ¥761.00 | ¥746.00 | 208.40K |
| 2026-06-16 | ¥746.00 | -2.23% | ¥765.00 | ¥765.00 | ¥741.00 | 184.60K |
| 2026-06-15 | ¥763.00 | +3.11% | ¥748.00 | ¥763.00 | ¥746.00 | 203.60K |
| 2026-06-12 | ¥740.00 | +0.54% | ¥741.00 | ¥746.00 | ¥735.00 | 78.50K |
| 2026-06-11 | ¥736.00 | -0.67% | ¥740.00 | ¥740.00 | ¥729.00 | 94.30K |
| 2026-06-10 | ¥741.00 | +0.27% | ¥741.00 | ¥744.00 | ¥737.00 | 84.60K |
| 2026-06-09 | ¥739.00 | -0.14% | ¥740.00 | ¥746.00 | ¥738.00 | 58.20K |
| 2026-06-08 | ¥740.00 | +0.54% | ¥727.00 | ¥740.00 | ¥725.00 | 119.10K |
| 2026-06-05 | ¥736.00 | +0.96% | ¥733.00 | ¥744.00 | ¥732.00 | 110.10K |
| 2026-06-04 | ¥729.00 | -0.27% | ¥731.00 | ¥735.00 | ¥724.00 | 97.20K |
| 2026-06-03 | ¥731.00 | +0.83% | ¥726.00 | ¥734.00 | ¥720.00 | 166.70K |
| 2026-06-02 | ¥725.00 | -0.82% | ¥727.00 | ¥729.00 | ¥715.00 | 213.60K |
| 2026-06-01 | ¥731.00 | -4.57% | ¥751.00 | ¥755.00 | ¥727.00 | 247.50K |
| 2026-05-29 | ¥766.00 | +0.39% | ¥763.00 | ¥767.00 | ¥753.00 | 95.00K |
| 2026-05-28 | ¥763.00 | +1.33% | ¥753.00 | ¥765.00 | ¥747.00 | 92.40K |
| 2026-05-27 | ¥753.00 | +0.53% | ¥754.00 | ¥755.00 | ¥747.00 | 77.50K |
| 2026-05-26 | ¥749.00 | +0.54% | ¥750.00 | ¥757.00 | ¥743.00 | 80.60K |
| 2026-05-25 | ¥745.00 | +1.22% | ¥738.00 | ¥750.00 | ¥737.00 | 149.80K |
| 2026-05-22 | ¥736.00 | -0.67% | ¥745.00 | ¥748.00 | ¥736.00 | 93.80K |