Want to see JP:6325 full AI Analyst Report?
Takakita Co., Ltd. (6325) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 407.00 | 412.00 | 406.00 | 409.00 | 409.00 | +0.99% | 4,700 | 0.91 |
| Oct 29, 2026 | 412.00 | 412.00 | 404.00 | 405.00 | 405.00 | -1.22% | 5,000 | 0.97 |
| Oct 28, 2026 | 409.00 | 411.00 | 409.00 | 410.00 | 410.00 | +0.24% | 1,300 | 0.24 |
| Oct 27, 2026 | 413.00 | 413.00 | 409.00 | 409.00 | 409.00 | +0.00% | 3,600 | 0.67 |
| Oct 26, 2026 | 410.00 | 411.00 | 409.00 | 409.00 | 409.00 | -0.49% | 1,800 | 0.33 |
| Oct 23, 2026 | 412.00 | 412.00 | 410.00 | 411.00 | 411.00 | +0.49% | 1,700 | 0.31 |
| Oct 22, 2026 | 409.00 | 413.00 | 409.00 | 409.00 | 409.00 | -0.24% | 1,700 | 0.31 |
| Oct 21, 2026 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | -0.73% | 2,200 | 0.40 |
| Oct 20, 2026 | 412.00 | 414.00 | 412.00 | 413.00 | 413.00 | -0.48% | 4,200 | 0.76 |
| Oct 19, 2026 | 413.00 | 415.00 | 412.00 | 415.00 | 415.00 | +0.48% | 6,600 | 1.21 |
| Oct 16, 2026 | 405.00 | 415.00 | 403.00 | 413.00 | 413.00 | +2.48% | 12,500 | 2.34 |
| Oct 15, 2026 | 412.00 | 413.00 | 400.00 | 403.00 | 403.00 | -2.18% | 16,000 | 3.15 |
| Oct 14, 2026 | 412.00 | 414.00 | 411.00 | 412.00 | 412.00 | +0.00% | 2,300 | 0.44 |
| Oct 13, 2026 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | -0.96% | 6,000 | 1.12 |
| Oct 12, 2026 | 416.00 | 418.00 | 415.00 | 416.00 | 416.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 415.00 | 418.00 | 415.00 | 416.00 | 416.00 | -0.48% | 3,300 | 0.57 |
| Oct 08, 2026 | 418.00 | 418.00 | 417.00 | 418.00 | 418.00 | -0.48% | 2,100 | 0.35 |
| Oct 07, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | +0.48% | 4,300 | 0.71 |
| Oct 06, 2026 | 416.00 | 426.00 | 416.00 | 418.00 | 418.00 | +0.48% | 13,300 | 2.26 |
| Oct 05, 2026 | 417.00 | 420.00 | 416.00 | 416.00 | 416.00 | +0.00% | 3,900 | 0.66 |
| Oct 02, 2026 | 422.00 | 422.00 | 415.00 | 416.00 | 416.00 | -0.72% | 6,100 | 1.03 |
| Oct 01, 2026 | 419.00 | 419.00 | 417.00 | 419.00 | 419.00 | +0.00% | 4,600 | 0.76 |
| Sep 30, 2026 | 421.00 | 421.00 | 419.00 | 419.00 | 419.00 | -0.48% | 6,400 | 1.07 |
| Sep 29, 2026 | 417.00 | 421.00 | 413.00 | 421.00 | 421.00 | +2.68% | 10,500 | 1.79 |
| Sep 28, 2026 | 421.00 | 421.00 | 414.00 | 415.00 | 410.00 | -0.72% | 25,100 | 4.54 |
| Sep 25, 2026 | 419.00 | 421.00 | 418.00 | 418.00 | 412.96 | -0.24% | 7,000 | 1.26 |
| Sep 24, 2026 | 418.00 | 420.00 | 416.00 | 419.00 | 413.95 | +0.48% | 11,000 | 2.00 |
| Sep 23, 2026 | 417.00 | 419.00 | 417.00 | 417.00 | 411.98 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 417.00 | 419.00 | 417.00 | 417.00 | 411.98 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 417.00 | 419.00 | 417.00 | 417.00 | 411.98 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 419.00 | 419.00 | 417.00 | 417.00 | 411.98 | -0.24% | 5,600 | 1.00 |
| Sep 17, 2026 | 420.00 | 422.00 | 418.00 | 418.00 | 412.96 | -0.48% | 6,600 | 1.18 |
| Sep 16, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 414.94 | +0.72% | 3,600 | 0.65 |
| Sep 15, 2026 | 417.00 | 418.00 | 417.00 | 417.00 | 411.98 | +0.00% | 4,100 | 0.73 |
| Sep 14, 2026 | 419.00 | 419.00 | 417.00 | 417.00 | 411.98 | -0.24% | 3,800 | 0.67 |
| Sep 11, 2026 | 417.00 | 418.00 | 416.00 | 418.00 | 412.96 | +0.48% | 2,800 | 0.49 |
| Sep 10, 2026 | 416.00 | 420.00 | 416.00 | 416.00 | 410.99 | -1.42% | 6,000 | 1.05 |
| Sep 09, 2026 | 420.00 | 422.00 | 417.00 | 422.00 | 416.92 | +1.44% | 5,800 | 1.03 |
| Sep 08, 2026 | 416.00 | 420.00 | 415.00 | 416.00 | 410.99 | +0.24% | 1,100 | 0.19 |
| Sep 07, 2026 | 415.00 | 421.00 | 415.00 | 415.00 | 410.00 | +0.24% | 2,100 | 0.37 |
| Sep 04, 2026 | 416.00 | 416.00 | 414.00 | 414.00 | 409.01 | -0.24% | 2,300 | 0.40 |
| Sep 03, 2026 | 417.00 | 418.00 | 414.00 | 415.00 | 410.00 | -0.24% | 6,400 | 1.09 |
| Sep 02, 2026 | 420.00 | 420.00 | 415.00 | 416.00 | 410.99 | -0.72% | 5,400 | 0.91 |
| Sep 01, 2026 | 420.00 | 421.00 | 417.00 | 419.00 | 413.95 | +0.00% | 8,500 | 1.46 |
| Aug 31, 2026 | 420.00 | 420.00 | 418.00 | 419.00 | 413.95 | -0.48% | 3,600 | 0.61 |
| Aug 28, 2026 | 419.00 | 421.00 | 416.00 | 421.00 | 415.93 | +1.45% | 8,000 | 1.36 |
| Aug 27, 2026 | 416.00 | 419.00 | 415.00 | 415.00 | 410.00 | -0.24% | 1,900 | 0.32 |
| Aug 26, 2026 | 416.00 | 420.00 | 414.00 | 416.00 | 410.99 | -0.72% | 3,700 | 0.63 |
| Aug 25, 2026 | 420.00 | 420.00 | 418.00 | 419.00 | 413.95 | -0.24% | 4,100 | 0.70 |
| Aug 24, 2026 | 419.00 | 421.00 | 418.00 | 420.00 | 414.94 | +0.48% | 9,700 | 1.67 |