Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Takuma Co (6013) Historical Prices

1 Followers
JP:6013 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,863.002,914.002,854.002,914.002,914.00+1.78%256,0001.50
Nov 10, 20262,850.002,882.002,834.002,863.002,863.00+4.91%193,3001.14
Nov 09, 20262,779.002,795.002,757.002,769.002,769.00+1.47%132,0000.77
Nov 06, 20262,763.002,780.002,704.002,729.002,729.00-6.44%195,0001.16
Nov 05, 20262,981.002,998.002,904.002,917.002,917.00-1.12%242,3001.44
Nov 04, 20262,993.003,010.002,904.002,950.002,950.00-0.41%188,9001.10
Nov 03, 20262,962.002,998.002,939.002,962.002,962.000.00%00.00
Nov 02, 20262,962.002,998.002,939.002,962.002,962.00-0.17%147,8000.83
Oct 30, 20262,934.002,971.002,920.002,967.002,967.00+1.12%275,0001.55
Oct 29, 20262,957.002,965.002,907.002,934.002,934.00-1.51%364,8002.09
Oct 28, 20263,010.003,010.002,966.002,979.002,979.00-0.17%201,5001.16
Oct 27, 20262,979.003,010.002,966.002,984.002,984.00+1.05%277,9001.62
Oct 26, 20262,948.002,975.002,934.002,953.002,953.00+0.48%154,5000.89
Oct 23, 20262,870.002,939.002,832.002,939.002,939.00+1.98%260,3001.51
Oct 22, 20262,932.002,939.002,881.002,882.002,882.00-1.40%113,9000.65
Oct 21, 20262,921.002,945.002,911.002,923.002,923.00+1.00%152,9000.87
Oct 20, 20262,955.002,959.002,885.002,894.002,894.00-2.06%151,4000.86
Oct 19, 20262,962.002,970.002,920.002,955.002,955.00-0.37%122,3000.69
Oct 16, 20262,943.002,972.002,932.002,966.002,966.00+1.37%187,7001.06
Oct 15, 20262,950.002,950.002,908.002,926.002,926.00-1.91%180,9001.04
Oct 14, 20263,010.003,015.002,977.002,983.002,983.00-0.57%126,0000.72
Oct 13, 20262,996.003,005.002,960.003,000.003,000.00+1.42%158,0000.91
Oct 12, 20262,958.002,969.002,906.002,958.002,958.000.00%00.00
Oct 09, 20262,943.002,969.002,906.002,958.002,958.00+1.13%176,6001.00
Oct 08, 20262,983.002,983.002,925.002,925.002,925.00-2.66%155,2000.88
Oct 07, 20263,010.003,035.003,000.003,005.003,005.000.00%104,5000.58
Oct 06, 20263,030.003,030.002,988.003,005.003,005.000.00%111,2000.60
Oct 05, 20263,015.003,025.003,000.003,005.003,005.00+1.14%153,8000.83
Oct 02, 20263,000.003,020.002,966.002,971.002,971.00-1.13%164,2000.89
Oct 01, 20262,997.003,020.002,977.003,005.003,005.00+0.94%230,7001.25
Sep 30, 20262,963.002,999.002,957.002,977.002,977.00+1.16%175,5000.95
Sep 29, 20262,963.002,974.002,926.002,943.002,943.00-0.27%178,8000.96
Sep 28, 20263,060.003,070.002,989.003,005.002,951.00-0.83%165,6000.89
Sep 25, 20263,010.003,040.002,996.003,030.002,975.55+0.66%165,3000.89
Sep 24, 20263,030.003,040.003,000.003,010.002,955.91-0.66%175,0000.93
Sep 23, 20263,030.003,070.003,025.003,030.002,975.550.00%00.00
Sep 22, 20263,030.003,070.003,025.003,030.002,975.550.00%00.00
Sep 21, 20263,030.003,070.003,025.003,030.002,975.550.00%00.00
Sep 18, 20263,050.003,070.003,025.003,030.002,975.55-1.46%256,4001.29
Sep 17, 20263,055.003,075.003,050.003,075.003,019.74+0.99%216,3001.09
Sep 16, 20263,050.003,065.003,045.003,045.002,990.28+1.50%103,0000.51
Sep 15, 20262,950.003,010.002,935.003,000.002,946.09+1.25%268,1001.31
Sep 14, 20262,922.002,977.002,904.002,963.002,909.76+1.40%219,5001.07
Sep 11, 20262,873.002,939.002,872.002,922.002,869.49-1.38%251,4001.21
Sep 10, 20262,941.002,967.002,912.002,963.002,909.76-0.10%205,1000.97
Sep 09, 20262,940.002,981.002,930.002,966.002,912.70+0.03%184,2000.87
Sep 08, 20262,999.003,000.002,961.002,965.002,911.72-1.98%213,8001.00
Sep 07, 20263,005.003,045.003,000.003,025.002,970.64+0.50%106,3000.49
Sep 04, 20262,982.003,015.002,977.003,010.002,955.91+0.47%182,2000.83
Sep 03, 20262,962.003,020.002,944.002,996.002,942.16+1.56%204,1000.93