Want to see JP:8007 full AI Analyst Report?
Takashima & Co., Ltd. (8007) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 767.00 | 767.00 | 760.00 | 762.00 | 762.00 | -0.65% | 65,400 | 0.68 |
| Oct 30, 2026 | 767.00 | 774.00 | 765.00 | 767.00 | 767.00 | -0.13% | 46,300 | 0.47 |
| Oct 29, 2026 | 771.00 | 772.00 | 764.00 | 768.00 | 768.00 | -0.26% | 63,200 | 0.64 |
| Oct 28, 2026 | 776.00 | 779.00 | 770.00 | 770.00 | 770.00 | -0.77% | 38,300 | 0.38 |
| Oct 27, 2026 | 780.00 | 783.00 | 773.00 | 776.00 | 776.00 | -0.13% | 52,200 | 0.52 |
| Oct 26, 2026 | 779.00 | 780.00 | 776.00 | 777.00 | 777.00 | -0.26% | 40,500 | 0.40 |
| Oct 23, 2026 | 775.00 | 780.00 | 772.00 | 779.00 | 779.00 | -0.13% | 51,500 | 0.50 |
| Oct 22, 2026 | 777.00 | 782.00 | 776.00 | 780.00 | 780.00 | +0.13% | 56,300 | 0.54 |
| Oct 21, 2026 | 775.00 | 780.00 | 774.00 | 779.00 | 779.00 | +0.78% | 35,100 | 0.33 |
| Oct 20, 2026 | 787.00 | 789.00 | 773.00 | 773.00 | 773.00 | -1.78% | 60,000 | 0.57 |
| Oct 19, 2026 | 783.00 | 788.00 | 782.00 | 787.00 | 787.00 | +0.13% | 63,400 | 0.60 |
| Oct 16, 2026 | 782.00 | 789.00 | 777.00 | 786.00 | 786.00 | +0.64% | 60,100 | 0.57 |
| Oct 15, 2026 | 786.00 | 786.00 | 776.00 | 781.00 | 781.00 | -0.64% | 99,400 | 0.96 |
| Oct 14, 2026 | 783.00 | 787.00 | 780.00 | 786.00 | 786.00 | +0.64% | 66,200 | 0.63 |
| Oct 13, 2026 | 771.00 | 782.00 | 771.00 | 781.00 | 781.00 | +1.30% | 97,000 | 0.93 |
| Oct 12, 2026 | 771.00 | 777.00 | 763.00 | 771.00 | 771.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 763.00 | 777.00 | 763.00 | 771.00 | 771.00 | +0.92% | 84,600 | 0.80 |
| Oct 08, 2026 | 772.00 | 772.00 | 760.00 | 764.00 | 764.00 | -1.55% | 96,900 | 0.91 |
| Oct 07, 2026 | 773.00 | 778.00 | 768.00 | 776.00 | 776.00 | +0.00% | 87,200 | 0.82 |
| Oct 06, 2026 | 769.00 | 777.00 | 769.00 | 776.00 | 776.00 | +0.78% | 91,700 | 0.87 |
| Oct 05, 2026 | 772.00 | 775.00 | 769.00 | 770.00 | 770.00 | -0.52% | 142,400 | 1.36 |
| Oct 02, 2026 | 774.00 | 782.00 | 772.00 | 774.00 | 774.00 | -0.90% | 120,600 | 1.15 |
| Oct 01, 2026 | 779.00 | 783.00 | 773.00 | 781.00 | 781.00 | -0.51% | 84,100 | 0.79 |
| Sep 30, 2026 | 773.00 | 785.00 | 772.00 | 785.00 | 785.00 | +1.42% | 134,300 | 1.27 |
| Sep 29, 2026 | 780.00 | 781.00 | 773.00 | 774.00 | 774.00 | -0.39% | 155,000 | 1.48 |
| Sep 28, 2026 | 806.00 | 806.00 | 800.00 | 800.00 | 777.00 | -0.37% | 377,900 | 3.76 |
| Sep 25, 2026 | 807.00 | 810.00 | 801.00 | 803.00 | 779.91 | -0.37% | 201,500 | 2.04 |
| Sep 24, 2026 | 812.00 | 812.00 | 805.00 | 806.00 | 782.83 | +0.00% | 215,100 | 2.22 |
| Sep 23, 2026 | 806.00 | 809.00 | 805.00 | 806.00 | 782.83 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 806.00 | 809.00 | 805.00 | 806.00 | 782.83 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 806.00 | 809.00 | 805.00 | 806.00 | 782.83 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 809.00 | 809.00 | 805.00 | 806.00 | 782.83 | -0.37% | 93,800 | 0.93 |
| Sep 17, 2026 | 805.00 | 810.00 | 805.00 | 809.00 | 785.74 | +0.50% | 90,900 | 0.90 |
| Sep 16, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 781.86 | +0.50% | 55,700 | 0.55 |
| Sep 15, 2026 | 804.00 | 804.00 | 796.00 | 801.00 | 777.97 | +0.38% | 76,800 | 0.76 |
| Sep 14, 2026 | 790.00 | 798.00 | 788.00 | 798.00 | 775.06 | +1.01% | 68,000 | 0.66 |
| Sep 11, 2026 | 785.00 | 792.00 | 783.00 | 790.00 | 767.29 | -0.38% | 129,500 | 1.24 |
| Sep 10, 2026 | 790.00 | 793.00 | 786.00 | 793.00 | 770.20 | +0.38% | 106,000 | 1.00 |
| Sep 09, 2026 | 797.00 | 801.00 | 790.00 | 790.00 | 767.29 | -1.00% | 152,300 | 1.45 |
| Sep 08, 2026 | 801.00 | 804.00 | 796.00 | 798.00 | 775.06 | -0.75% | 101,300 | 0.97 |
| Sep 07, 2026 | 805.00 | 807.00 | 800.00 | 804.00 | 780.89 | +0.25% | 105,700 | 1.01 |
| Sep 04, 2026 | 803.00 | 808.00 | 798.00 | 802.00 | 778.94 | +0.00% | 129,100 | 1.25 |
| Sep 03, 2026 | 804.00 | 807.00 | 801.00 | 802.00 | 778.94 | +0.00% | 83,300 | 0.80 |
| Sep 02, 2026 | 820.00 | 820.00 | 802.00 | 802.00 | 778.94 | -2.20% | 248,500 | 2.44 |
| Sep 01, 2026 | 823.00 | 827.00 | 819.00 | 820.00 | 796.43 | -0.36% | 112,400 | 1.11 |
| Aug 31, 2026 | 828.00 | 828.00 | 819.00 | 823.00 | 799.34 | -0.72% | 133,300 | 1.30 |
| Aug 28, 2026 | 830.00 | 830.00 | 825.00 | 829.00 | 805.17 | -0.12% | 60,500 | 0.58 |
| Aug 27, 2026 | 825.00 | 830.00 | 823.00 | 830.00 | 806.14 | +1.10% | 70,800 | 0.66 |
| Aug 26, 2026 | 826.00 | 828.00 | 821.00 | 821.00 | 797.40 | -0.48% | 86,600 | 0.81 |
| Aug 25, 2026 | 822.00 | 827.00 | 820.00 | 825.00 | 801.28 | +0.61% | 57,700 | 0.53 |
