Takada Corporation(JP:1966)
Â¥1,580.00+25.00 (+1.61%)
JP:1966
Takada Corporation historical prices
Â¥1,580.00
At close:+25.00 (+1.61%)
Want to see JP:1966 full AI Analyst Report?
Takada Corporation (1966) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,564.00 | 1,589.00 | 1,564.00 | 1,580.00 | 1,580.00 | +1.61% | 11,600 | 3.12 |
| Nov 10, 2026 | 1,543.00 | 1,555.00 | 1,529.00 | 1,555.00 | 1,555.00 | +0.52% | 9,500 | 2.64 |
| Nov 09, 2026 | 1,545.00 | 1,560.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.36% | 9,900 | 2.84 |
| Nov 06, 2026 | 1,541.00 | 1,555.00 | 1,500.00 | 1,547.00 | 1,547.00 | -0.58% | 24,500 | 7.91 |
| Nov 05, 2026 | 1,578.00 | 1,590.00 | 1,550.00 | 1,556.00 | 1,556.00 | -1.33% | 19,800 | 6.79 |
| Nov 04, 2026 | 1,604.00 | 1,605.00 | 1,570.00 | 1,577.00 | 1,577.00 | -1.50% | 7,600 | 2.65 |
| Nov 03, 2026 | 1,601.00 | 1,619.00 | 1,585.00 | 1,601.00 | 1,601.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,585.00 | 1,619.00 | 1,585.00 | 1,601.00 | 1,601.00 | -3.84% | 22,100 | 6.63 |
| Oct 30, 2026 | 1,672.00 | 1,672.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.60% | 3,600 | 1.08 |
| Oct 29, 2026 | 1,675.00 | 1,705.00 | 1,663.00 | 1,675.00 | 1,675.00 | +0.18% | 5,900 | 1.81 |
| Oct 28, 2026 | 1,667.00 | 1,672.00 | 1,665.00 | 1,672.00 | 1,672.00 | +0.30% | 1,700 | 0.50 |
| Oct 27, 2026 | 1,685.00 | 1,690.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.18% | 2,800 | 0.82 |
| Oct 26, 2026 | 1,664.00 | 1,670.00 | 1,661.00 | 1,670.00 | 1,670.00 | +0.36% | 2,000 | 0.55 |
| Oct 23, 2026 | 1,660.00 | 1,664.00 | 1,652.00 | 1,664.00 | 1,664.00 | -0.24% | 6,500 | 1.77 |
| Oct 22, 2026 | 1,705.00 | 1,708.00 | 1,628.00 | 1,668.00 | 1,668.00 | -2.17% | 8,900 | 2.44 |
| Oct 21, 2026 | 1,718.00 | 1,718.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.70% | 2,500 | 0.68 |
| Oct 20, 2026 | 1,737.00 | 1,737.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.29% | 5,600 | 1.54 |
| Oct 19, 2026 | 1,707.00 | 1,722.00 | 1,707.00 | 1,722.00 | 1,722.00 | +0.47% | 1,900 | 0.53 |
| Oct 16, 2026 | 1,709.00 | 1,714.00 | 1,709.00 | 1,714.00 | 1,714.00 | +0.65% | 1,300 | 0.36 |
| Oct 15, 2026 | 1,716.00 | 1,716.00 | 1,690.00 | 1,703.00 | 1,703.00 | -0.76% | 6,300 | 1.78 |
| Oct 14, 2026 | 1,718.00 | 1,718.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.12% | 800 | 0.20 |
| Oct 13, 2026 | 1,716.00 | 1,718.00 | 1,716.00 | 1,718.00 | 1,718.00 | +0.12% | 900 | 0.21 |
| Oct 12, 2026 | 1,716.00 | 1,725.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,707.00 | 1,725.00 | 1,707.00 | 1,716.00 | 1,716.00 | -0.23% | 1,100 | 0.24 |
| Oct 08, 2026 | 1,730.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.58% | 1,900 | 0.42 |
| Oct 07, 2026 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 1,000 | 0.22 |
| Oct 06, 2026 | 1,726.00 | 1,735.00 | 1,716.00 | 1,735.00 | 1,735.00 | +0.52% | 1,100 | 0.24 |
| Oct 05, 2026 | 1,730.00 | 1,734.00 | 1,720.00 | 1,726.00 | 1,726.00 | -0.80% | 800 | 0.17 |
| Oct 02, 2026 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.17% | 300 | 0.06 |
| Oct 01, 2026 | 1,740.00 | 1,743.00 | 1,740.00 | 1,743.00 | 1,743.00 | +0.17% | 900 | 0.19 |
| Sep 30, 2026 | 1,744.00 | 1,744.00 | 1,725.00 | 1,740.00 | 1,740.00 | +0.29% | 3,800 | 0.81 |
| Sep 29, 2026 | 1,735.00 | 1,744.00 | 1,733.00 | 1,735.00 | 1,735.00 | -0.52% | 900 | 0.19 |
| Sep 28, 2026 | 1,754.00 | 1,760.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.57% | 2,600 | 0.54 |
| Sep 25, 2026 | 1,764.00 | 1,764.00 | 1,754.00 | 1,754.00 | 1,754.00 | +0.23% | 1,800 | 0.38 |
| Sep 24, 2026 | 1,760.00 | 1,760.00 | 1,748.00 | 1,750.00 | 1,750.00 | +0.52% | 3,200 | 0.65 |
| Sep 23, 2026 | 1,753.00 | 1,756.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,753.00 | 1,756.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,753.00 | 1,756.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,753.00 | 1,756.00 | 1,731.00 | 1,741.00 | 1,741.00 | +0.06% | 5,900 | 1.15 |
| Sep 17, 2026 | 1,729.00 | 1,740.00 | 1,729.00 | 1,740.00 | 1,740.00 | +0.69% | 1,900 | 0.36 |
| Sep 16, 2026 | 1,721.00 | 1,728.00 | 1,721.00 | 1,728.00 | 1,728.00 | +0.41% | 700 | 0.13 |
| Sep 15, 2026 | 1,721.00 | 1,725.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.00% | 800 | 0.15 |
| Sep 14, 2026 | 1,730.00 | 1,735.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.52% | 4,000 | 0.70 |
| Sep 11, 2026 | 1,722.00 | 1,730.00 | 1,712.00 | 1,730.00 | 1,730.00 | -0.46% | 1,500 | 0.26 |
| Sep 10, 2026 | 1,730.00 | 1,738.00 | 1,727.00 | 1,738.00 | 1,738.00 | 0.00% | 1,000 | 0.17 |
| Sep 09, 2026 | 1,741.00 | 1,741.00 | 1,731.00 | 1,738.00 | 1,738.00 | +0.35% | 800 | 0.13 |
| Sep 08, 2026 | 1,738.00 | 1,738.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.23% | 2,200 | 0.36 |
| Sep 07, 2026 | 1,751.00 | 1,752.00 | 1,733.00 | 1,736.00 | 1,736.00 | -0.63% | 3,100 | 0.51 |
| Sep 04, 2026 | 1,741.00 | 1,749.00 | 1,741.00 | 1,747.00 | 1,747.00 | +0.34% | 2,600 | 0.42 |
| Sep 03, 2026 | 1,740.00 | 1,744.00 | 1,733.00 | 1,741.00 | 1,741.00 | +0.17% | 1,500 | 0.24 |
