Takase Corporation 9087
TSE · Japan · Transportation
¥2,050.00-50.00 (-2.38%)
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 | ¥2,050.00 | -2.38% | ¥2,050.00 | ¥2,050.00 | ¥2,050.00 | 100 |
| 2026-10-01 | ¥2,100.00 | -2.55% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 100 |
| 2026-09-30 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 0 |
| 2026-09-29 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 0 |
| 2026-09-28 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 0 |
| 2026-09-25 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 0 |
| 2026-09-24 | ¥2,155.00 | -2.27% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 100 |
| 2026-09-18 | ¥2,205.00 | +2.32% | ¥2,205.00 | ¥2,205.00 | ¥2,205.00 | 100 |
| 2026-09-17 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 0 |
| 2026-09-16 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 0 |
| 2026-09-15 | ¥2,155.00 | -1.60% | ¥2,240.00 | ¥2,240.00 | ¥2,155.00 | 900 |
| 2026-09-14 | ¥2,190.00 | +1.86% | ¥2,150.00 | ¥2,190.00 | ¥2,150.00 | 200 |
| 2026-09-11 | ¥2,150.00 | -4.44% | ¥2,320.00 | ¥2,345.00 | ¥2,076.00 | 2.90K |
| 2026-09-10 | ¥2,250.00 | -2.17% | ¥2,300.00 | ¥2,300.00 | ¥2,245.00 | 3.80K |
| 2026-09-09 | ¥2,300.00 | +3.84% | ¥2,100.00 | ¥2,300.00 | ¥2,050.00 | 2.20K |
| 2026-09-08 | ¥2,215.00 | +4.58% | ¥2,155.00 | ¥2,220.00 | ¥2,155.00 | 2.50K |
| 2026-09-07 | ¥2,118.00 | -2.35% | ¥2,119.00 | ¥2,119.00 | ¥2,118.00 | 200 |
| 2026-09-04 | ¥2,169.00 | +1.88% | ¥2,169.00 | ¥2,169.00 | ¥2,169.00 | 100 |
| 2026-09-03 | ¥2,129.00 | 0.00% | ¥2,129.00 | ¥2,129.00 | ¥2,129.00 | 0 |
| 2026-09-02 | ¥2,129.00 | -5.38% | ¥2,250.00 | ¥2,300.00 | ¥2,101.00 | 1.40K |
| 2026-09-01 | ¥2,250.00 | +2.27% | ¥2,210.00 | ¥2,250.00 | ¥2,210.00 | 1.50K |
| 2026-08-31 | ¥2,200.00 | +2.33% | ¥2,150.00 | ¥2,250.00 | ¥2,150.00 | 3.40K |
| 2026-08-28 | ¥2,150.00 | +2.53% | ¥2,150.00 | ¥2,190.00 | ¥2,150.00 | 1.10K |
| 2026-08-27 | ¥2,097.00 | +1.80% | ¥2,110.00 | ¥2,110.00 | ¥2,097.00 | 500 |
| 2026-08-26 | ¥2,060.00 | 0.00% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 100 |
| 2026-08-25 | ¥2,060.00 | 0.00% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 0 |
| 2026-08-24 | ¥2,060.00 | 0.00% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 0 |
| 2026-08-21 | ¥2,060.00 | 0.00% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 300 |
| 2026-08-20 | ¥2,060.00 | +0.49% | ¥2,000.00 | ¥2,100.00 | ¥2,000.00 | 1.60K |
| 2026-08-19 | ¥2,050.00 | +2.50% | ¥2,000.00 | ¥2,050.00 | ¥2,000.00 | 500 |
| 2026-08-18 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 300 |
| 2026-08-17 | ¥2,000.00 | -4.76% | ¥2,050.00 | ¥2,050.00 | ¥2,000.00 | 1.60K |
| 2026-08-14 | ¥2,100.00 | +5.00% | ¥1,960.00 | ¥2,100.00 | ¥1,960.00 | 1.70K |
| 2026-08-13 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-08-12 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-08-10 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 2.40K |
| 2026-08-07 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-08-06 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 700 |
| 2026-08-05 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-08-04 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-08-03 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-31 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 100 |
| 2026-07-30 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-29 | ¥2,000.00 | +2.04% | ¥1,972.00 | ¥2,000.00 | ¥1,972.00 | 700 |
| 2026-07-28 | ¥1,960.00 | +1.34% | ¥1,894.00 | ¥1,972.00 | ¥1,894.00 | 1.90K |
| 2026-07-27 | ¥1,934.00 | 0.00% | ¥1,934.00 | ¥1,934.00 | ¥1,934.00 | 0 |
| 2026-07-24 | ¥1,934.00 | 0.00% | ¥1,934.00 | ¥1,934.00 | ¥1,934.00 | 0 |
| 2026-07-23 | ¥1,934.00 | 0.00% | ¥1,934.00 | ¥1,934.00 | ¥1,934.00 | 0 |
| 2026-07-22 | ¥1,934.00 | -4.45% | ¥1,934.00 | ¥1,934.00 | ¥1,934.00 | 200 |
| 2026-07-21 | ¥2,024.00 | +0.85% | ¥2,024.00 | ¥2,024.00 | ¥2,024.00 | 100 |
| 2026-07-17 | ¥2,007.00 | 0.00% | ¥2,007.00 | ¥2,007.00 | ¥2,007.00 | 0 |
| 2026-07-16 | ¥2,007.00 | 0.00% | ¥2,007.00 | ¥2,007.00 | ¥2,007.00 | 0 |
| 2026-07-15 | ¥2,007.00 | +0.35% | ¥2,007.00 | ¥2,007.00 | ¥2,007.00 | 300 |
| 2026-07-14 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-13 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-10 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-09 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-08 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-07-07 | ¥2,000.00 | +0.10% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 200 |
| 2026-07-06 | ¥1,998.00 | 0.00% | ¥1,998.00 | ¥1,998.00 | ¥1,998.00 | 0 |
| 2026-07-03 | ¥1,998.00 | -2.44% | ¥1,998.00 | ¥1,998.00 | ¥1,998.00 | 200 |
| 2026-07-02 | ¥2,048.00 | -0.19% | ¥2,048.00 | ¥2,048.00 | ¥2,048.00 | 100 |
| 2026-07-01 | ¥2,052.00 | 0.00% | ¥2,052.00 | ¥2,052.00 | ¥2,052.00 | 0 |
| 2026-06-30 | ¥2,052.00 | -2.52% | ¥2,150.00 | ¥2,150.00 | ¥2,050.00 | 1.20K |
| 2026-06-29 | ¥2,105.00 | +5.51% | ¥2,095.00 | ¥2,105.00 | ¥2,090.00 | 1.10K |
| 2026-06-26 | ¥1,995.00 | +3.64% | ¥1,995.00 | ¥1,995.00 | ¥1,995.00 | 1.90K |
| 2026-06-25 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,925.00 | ¥1,925.00 | 0 |
| 2026-06-24 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,925.00 | ¥1,925.00 | 0 |
| 2026-06-23 | ¥1,925.00 | -1.28% | ¥1,950.00 | ¥1,950.00 | ¥1,925.00 | 300 |
| 2026-06-22 | ¥1,950.00 | 0.00% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 0 |
| 2026-06-19 | ¥1,950.00 | -2.01% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 100 |
| 2026-06-18 | ¥1,990.00 | +2.05% | ¥1,990.00 | ¥1,990.00 | ¥1,990.00 | 100 |
| 2026-06-17 | ¥1,950.00 | 0.00% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 0 |
| 2026-06-16 | ¥1,950.00 | -2.50% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 100 |
| 2026-06-15 | ¥2,000.00 | +3.90% | ¥2,005.00 | ¥2,005.00 | ¥2,000.00 | 300 |
| 2026-06-12 | ¥1,925.00 | -3.07% | ¥1,979.00 | ¥1,979.00 | ¥1,925.00 | 1.30K |
| 2026-06-11 | ¥1,986.00 | 0.00% | ¥1,986.00 | ¥1,986.00 | ¥1,986.00 | 0 |
| 2026-06-10 | ¥1,986.00 | 0.00% | ¥1,986.00 | ¥1,986.00 | ¥1,986.00 | 0 |
| 2026-06-09 | ¥1,986.00 | 0.00% | ¥1,986.00 | ¥1,986.00 | ¥1,986.00 | 0 |
| 2026-06-08 | ¥1,986.00 | -7.63% | ¥2,065.00 | ¥2,065.00 | ¥1,986.00 | 500 |
| 2026-06-05 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-04 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 600 |
| 2026-06-03 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 100 |
| 2026-06-02 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-01 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-05-29 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-05-28 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 100 |
| 2026-05-27 | ¥2,150.00 | +2.38% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 200 |
| 2026-05-26 | ¥2,100.00 | 0.00% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 0 |
| 2026-05-25 | ¥2,100.00 | -0.52% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 100 |