Takasho Co., Ltd.(JP:7590)
Â¥386.00+6.00 (+2.93%)
JP:7590
Takasho Co., Ltd. historical prices
Â¥386.00
At close:+6.00 (+2.93%)
Want to see JP:7590 full AI Analyst Report?
Takasho Co., Ltd. (7590) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 385.00 | 387.00 | 376.00 | 386.00 | 386.00 | +2.93% | 37,600 | 0.33 |
| Nov 09, 2026 | 376.00 | 384.00 | 376.00 | 380.00 | 380.00 | +1.33% | 29,800 | 0.26 |
| Nov 06, 2026 | 379.00 | 385.00 | 374.00 | 375.00 | 375.00 | -2.60% | 137,100 | 1.23 |
| Nov 05, 2026 | 381.00 | 389.00 | 381.00 | 385.00 | 385.00 | +1.32% | 64,400 | 0.58 |
| Nov 04, 2026 | 384.00 | 385.00 | 378.00 | 380.00 | 380.00 | +0.00% | 47,000 | 0.43 |
| Nov 03, 2026 | 380.00 | 383.00 | 380.00 | 380.00 | 380.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 382.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.52% | 21,400 | 0.19 |
| Oct 30, 2026 | 379.00 | 385.00 | 379.00 | 382.00 | 382.00 | +1.33% | 63,800 | 0.58 |
| Oct 29, 2026 | 381.00 | 386.00 | 377.00 | 377.00 | 377.00 | -1.31% | 323,800 | 3.08 |
| Oct 28, 2026 | 391.00 | 392.00 | 382.00 | 382.00 | 382.00 | -2.30% | 187,000 | 1.82 |
| Oct 27, 2026 | 395.00 | 395.00 | 391.00 | 391.00 | 391.00 | -0.76% | 66,200 | 0.65 |
| Oct 26, 2026 | 393.00 | 399.00 | 392.00 | 394.00 | 394.00 | +0.00% | 83,300 | 0.82 |
| Oct 23, 2026 | 397.00 | 398.00 | 392.00 | 394.00 | 394.00 | -0.51% | 54,900 | 0.54 |
| Oct 22, 2026 | 397.00 | 399.00 | 395.00 | 396.00 | 396.00 | +0.00% | 34,700 | 0.34 |
| Oct 21, 2026 | 399.00 | 399.00 | 396.00 | 396.00 | 396.00 | +0.25% | 24,000 | 0.24 |
| Oct 20, 2026 | 399.00 | 400.00 | 395.00 | 395.00 | 395.00 | -1.00% | 31,900 | 0.32 |
| Oct 19, 2026 | 400.00 | 402.00 | 398.00 | 399.00 | 399.00 | -0.50% | 22,000 | 0.22 |
| Oct 16, 2026 | 395.00 | 401.00 | 395.00 | 401.00 | 401.00 | +1.26% | 30,600 | 0.30 |
| Oct 15, 2026 | 400.00 | 401.00 | 395.00 | 396.00 | 396.00 | -0.75% | 49,200 | 0.49 |
| Oct 14, 2026 | 399.00 | 401.00 | 397.00 | 399.00 | 399.00 | +0.76% | 27,500 | 0.27 |
| Oct 13, 2026 | 395.00 | 402.00 | 393.00 | 396.00 | 396.00 | +0.76% | 71,300 | 0.71 |
| Oct 12, 2026 | 393.00 | 397.00 | 392.00 | 393.00 | 393.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 394.00 | 397.00 | 392.00 | 393.00 | 393.00 | -0.51% | 41,900 | 0.41 |
| Oct 08, 2026 | 395.00 | 396.00 | 392.00 | 395.00 | 395.00 | -0.25% | 85,900 | 0.85 |
| Oct 07, 2026 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.98% | 77,400 | 0.77 |
| Oct 06, 2026 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | +1.51% | 58,300 | 0.58 |
| Oct 05, 2026 | 401.00 | 403.00 | 396.00 | 398.00 | 398.00 | -0.25% | 74,500 | 0.75 |
| Oct 02, 2026 | 399.00 | 405.00 | 399.00 | 399.00 | 399.00 | -0.25% | 64,500 | 0.65 |
| Oct 01, 2026 | 402.00 | 411.00 | 397.00 | 400.00 | 400.00 | -0.50% | 142,800 | 1.46 |
| Sep 30, 2026 | 416.00 | 419.00 | 402.00 | 402.00 | 402.00 | -1.71% | 243,900 | 2.59 |
| Sep 29, 2026 | 427.00 | 434.00 | 409.00 | 409.00 | 409.00 | -9.31% | 789,200 | 9.64 |
| Sep 28, 2026 | 396.00 | 477.00 | 396.00 | 451.00 | 451.00 | +13.60% | 3,194,100 | 101.66 |
| Sep 25, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | +0.76% | 29,000 | 0.93 |
| Sep 24, 2026 | 394.00 | 399.00 | 394.00 | 394.00 | 394.00 | +0.00% | 24,900 | 0.78 |
| Sep 23, 2026 | 396.00 | 397.00 | 394.00 | 394.00 | 394.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 396.00 | 397.00 | 394.00 | 394.00 | 394.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 396.00 | 397.00 | 394.00 | 394.00 | 394.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 396.00 | 397.00 | 394.00 | 394.00 | 394.00 | -1.01% | 24,600 | 0.74 |
| Sep 17, 2026 | 392.00 | 399.00 | 392.00 | 398.00 | 398.00 | +1.02% | 18,400 | 0.55 |
| Sep 16, 2026 | 395.00 | 397.00 | 393.00 | 394.00 | 394.00 | -1.01% | 11,800 | 0.35 |
| Sep 15, 2026 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | +1.79% | 22,900 | 0.68 |
| Sep 14, 2026 | 391.00 | 394.00 | 391.00 | 391.00 | 391.00 | +0.00% | 17,900 | 0.53 |
| Sep 11, 2026 | 391.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.26% | 24,300 | 0.72 |
| Sep 10, 2026 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | -0.25% | 23,300 | 0.69 |
| Sep 09, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | -0.51% | 21,000 | 0.62 |
| Sep 08, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | -0.50% | 19,500 | 0.58 |
| Sep 07, 2026 | 398.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.25% | 15,500 | 0.46 |
| Sep 04, 2026 | 396.00 | 401.00 | 395.00 | 398.00 | 398.00 | +0.51% | 34,400 | 1.02 |
| Sep 03, 2026 | 398.00 | 399.00 | 396.00 | 396.00 | 396.00 | -0.50% | 34,800 | 1.04 |
| Sep 02, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.50% | 36,100 | 1.09 |
