Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TAKARA & COMPANY LTD (7921) Historical Prices

JP:7921 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,110.004,200.004,070.004,185.004,185.00+2.57%28,2001.10
Oct 29, 20264,090.004,115.004,050.004,080.004,080.00+0.37%162,2006.84
Oct 28, 20264,155.004,190.004,060.004,065.004,065.00-2.52%44,9001.87
Oct 27, 20264,175.004,220.004,060.004,170.004,170.00+0.00%59,4002.49
Oct 26, 20264,255.004,270.004,165.004,170.004,170.00-2.68%46,8001.95
Oct 23, 20264,320.004,330.004,260.004,285.004,285.00+0.59%23,2000.95
Oct 22, 20264,220.004,265.004,220.004,260.004,260.00+0.71%17,4000.70
Oct 21, 20264,235.004,255.004,210.004,230.004,230.00+0.24%15,1000.60
Oct 20, 20264,235.004,280.004,205.004,220.004,220.00-0.82%15,4000.60
Oct 19, 20264,210.004,280.004,210.004,255.004,255.00+0.24%19,5000.74
Oct 16, 20264,260.004,305.004,225.004,245.004,245.00+0.95%23,1000.86
Oct 15, 20264,210.004,245.004,185.004,205.004,205.00-0.59%19,3000.72
Oct 14, 20264,250.004,255.004,190.004,230.004,230.00-0.24%18,4000.67
Oct 13, 20264,270.004,300.004,240.004,240.004,240.00+0.12%18,3000.66
Oct 12, 20264,235.004,270.004,195.004,235.004,235.00+0.00%00.00
Oct 09, 20264,195.004,270.004,195.004,235.004,235.00+1.19%22,7000.77
Oct 08, 20264,150.004,195.004,080.004,185.004,185.00+0.24%21,4000.71
Oct 07, 20264,135.004,185.004,120.004,175.004,175.00+0.48%12,5000.39
Oct 06, 20264,090.004,155.004,075.004,155.004,155.00+1.09%20,1000.56
Oct 05, 20264,115.004,150.004,050.004,110.004,110.00+0.49%29,5000.77
Oct 02, 20264,080.004,130.004,060.004,090.004,090.00+0.99%38,8001.02
Oct 01, 20264,100.004,105.004,025.004,050.004,050.00-2.29%38,6001.02
Sep 30, 20264,250.004,250.004,075.004,145.004,145.00-1.89%59,2001.59
Sep 29, 20264,070.004,330.004,025.004,225.004,225.00+3.30%101,8002.82
Sep 28, 20264,160.004,165.004,090.004,090.004,090.00-1.09%24,7000.68
Sep 25, 20264,130.004,140.004,075.004,135.004,135.00+0.85%25,9000.71
Sep 24, 20264,150.004,165.004,100.004,100.004,100.00-1.56%22,7000.62
Sep 23, 20264,175.004,175.004,140.004,165.004,165.00+0.00%00.00
Sep 22, 20264,175.004,175.004,140.004,165.004,165.00+0.00%00.00
Sep 21, 20264,175.004,175.004,140.004,165.004,165.00+0.00%00.00
Sep 18, 20264,175.004,175.004,140.004,165.004,165.00-0.24%16,9000.45
Sep 17, 20264,140.004,180.004,140.004,175.004,175.00+0.97%10,2000.27
Sep 16, 20264,115.004,145.004,110.004,135.004,135.00+0.00%8,0000.21
Sep 15, 20264,090.004,160.004,090.004,135.004,135.00+0.24%10,2000.27
Sep 14, 20264,055.004,125.004,045.004,125.004,125.00+2.36%20,4000.53
Sep 11, 20263,990.004,065.003,960.004,030.004,030.00+0.12%27,2000.71
Sep 10, 20264,010.004,035.004,000.004,025.004,025.00+0.37%13,1000.34
Sep 09, 20264,045.004,065.003,990.004,010.004,010.00-0.99%18,6000.48
Sep 08, 20264,090.004,090.004,035.004,050.004,050.00-0.98%18,1000.46
Sep 07, 20264,140.004,155.004,090.004,090.004,090.00-1.68%19,7000.50
Sep 04, 20264,175.004,180.004,120.004,160.004,160.00+0.24%23,7000.60
Sep 03, 20264,165.004,190.004,140.004,150.004,150.00-0.36%20,9000.53
Sep 02, 20264,250.004,265.004,165.004,165.004,165.00-3.14%22,9000.58
Sep 01, 20264,335.004,385.004,290.004,300.004,300.00-0.81%18,5000.46
Aug 31, 20264,400.004,400.004,335.004,335.004,335.00-1.37%17,0000.42
Aug 28, 20264,330.004,425.004,300.004,395.004,395.00+1.97%26,4000.66
Aug 27, 20264,360.004,370.004,290.004,310.004,310.00-1.15%21,9000.54
Aug 26, 20264,350.004,395.004,340.004,360.004,360.00+0.00%21,2000.52
Aug 25, 20264,335.004,415.004,335.004,360.004,360.00+0.81%25,9000.63
Aug 24, 20264,260.004,340.004,260.004,325.004,325.00+1.17%18,0000.43