Takara Leben Co., Ltd.(JP:8897)
Â¥402.00+2.00 (+0.50%)
JP:8897
Takara Leben Co., Ltd. historical prices
Â¥402.00
At close:+2.00 (+0.50%)
Want to see JP:8897 full AI Analyst Report?
Takara Leben Co., Ltd. (8897) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 402.00 | 404.00 | 399.00 | 402.00 | 402.00 | +0.50% | 481,100 | 0.66 |
| Nov 10, 2026 | 404.00 | 409.00 | 398.00 | 400.00 | 400.00 | +1.52% | 526,600 | 0.70 |
| Nov 09, 2026 | 399.00 | 402.00 | 396.00 | 396.00 | 396.00 | +0.51% | 749,600 | 0.98 |
| Nov 06, 2026 | 400.00 | 404.00 | 394.00 | 394.00 | 394.00 | -4.60% | 1,017,200 | 1.35 |
| Nov 05, 2026 | 410.00 | 418.00 | 409.00 | 413.00 | 413.00 | +2.23% | 741,800 | 0.91 |
| Nov 04, 2026 | 402.00 | 407.00 | 400.00 | 404.00 | 404.00 | +0.50% | 566,300 | 0.70 |
| Nov 03, 2026 | 402.00 | 405.00 | 402.00 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.99% | 316,000 | 0.38 |
| Oct 30, 2026 | 408.00 | 410.00 | 405.00 | 406.00 | 406.00 | +0.25% | 379,100 | 0.45 |
| Oct 29, 2026 | 409.00 | 409.00 | 402.00 | 405.00 | 405.00 | -0.25% | 1,303,100 | 1.58 |
| Oct 28, 2026 | 412.00 | 413.00 | 405.00 | 406.00 | 406.00 | -1.93% | 822,000 | 1.01 |
| Oct 27, 2026 | 419.00 | 420.00 | 411.00 | 414.00 | 414.00 | -1.43% | 732,200 | 0.90 |
| Oct 26, 2026 | 417.00 | 421.00 | 417.00 | 420.00 | 420.00 | 0.00% | 332,500 | 0.41 |
| Oct 23, 2026 | 422.00 | 422.00 | 415.00 | 420.00 | 420.00 | +0.72% | 487,800 | 0.60 |
| Oct 22, 2026 | 421.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.95% | 235,400 | 0.29 |
| Oct 21, 2026 | 420.00 | 422.00 | 417.00 | 421.00 | 421.00 | +0.96% | 262,100 | 0.32 |
| Oct 20, 2026 | 422.00 | 422.00 | 415.00 | 417.00 | 417.00 | -1.42% | 471,700 | 0.58 |
| Oct 19, 2026 | 425.00 | 425.00 | 420.00 | 423.00 | 423.00 | -0.24% | 297,500 | 0.36 |
| Oct 16, 2026 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | +0.95% | 329,700 | 0.40 |
| Oct 15, 2026 | 419.00 | 424.00 | 417.00 | 420.00 | 420.00 | -0.47% | 876,200 | 1.09 |
| Oct 14, 2026 | 423.00 | 424.00 | 419.00 | 422.00 | 422.00 | -0.47% | 366,500 | 0.45 |
| Oct 13, 2026 | 420.00 | 424.00 | 419.00 | 424.00 | 424.00 | +1.44% | 462,000 | 0.57 |
| Oct 12, 2026 | 418.00 | 422.00 | 417.00 | 418.00 | 418.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 420.00 | 422.00 | 417.00 | 418.00 | 418.00 | -0.48% | 531,700 | 0.66 |
| Oct 08, 2026 | 423.00 | 423.00 | 416.00 | 420.00 | 420.00 | -0.71% | 464,000 | 0.57 |
| Oct 07, 2026 | 423.00 | 424.00 | 420.00 | 423.00 | 423.00 | -0.47% | 488,800 | 0.61 |
| Oct 06, 2026 | 425.00 | 427.00 | 422.00 | 425.00 | 425.00 | +0.71% | 422,900 | 0.53 |
| Oct 05, 2026 | 427.00 | 427.00 | 422.00 | 422.00 | 422.00 | -1.40% | 427,200 | 0.53 |
| Oct 02, 2026 | 436.00 | 436.00 | 426.00 | 428.00 | 428.00 | -2.28% | 561,400 | 0.70 |
| Oct 01, 2026 | 442.00 | 442.00 | 434.00 | 438.00 | 438.00 | -0.90% | 513,900 | 0.64 |
| Sep 30, 2026 | 435.00 | 444.00 | 435.00 | 442.00 | 442.00 | +1.14% | 599,900 | 0.75 |
| Sep 29, 2026 | 438.00 | 442.00 | 434.00 | 437.00 | 437.00 | -0.68% | 2,053,500 | 2.66 |
| Sep 28, 2026 | 452.00 | 454.00 | 449.00 | 451.00 | 440.00 | -0.22% | 2,374,100 | 3.20 |
| Sep 25, 2026 | 451.00 | 454.00 | 450.00 | 452.00 | 440.98 | +0.44% | 598,200 | 0.81 |
| Sep 24, 2026 | 453.00 | 455.00 | 450.00 | 450.00 | 439.02 | -1.10% | 797,900 | 1.08 |
| Sep 23, 2026 | 455.00 | 460.00 | 453.00 | 455.00 | 443.90 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 455.00 | 460.00 | 453.00 | 455.00 | 443.90 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 455.00 | 460.00 | 453.00 | 455.00 | 443.90 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 459.00 | 460.00 | 453.00 | 455.00 | 443.90 | -1.09% | 687,400 | 0.90 |
| Sep 17, 2026 | 453.00 | 460.00 | 453.00 | 460.00 | 448.78 | +2.22% | 588,500 | 0.77 |
| Sep 16, 2026 | 451.00 | 453.00 | 449.00 | 450.00 | 439.02 | 0.00% | 427,100 | 0.55 |
| Sep 15, 2026 | 448.00 | 452.00 | 446.00 | 450.00 | 439.02 | +1.12% | 567,000 | 0.73 |
| Sep 14, 2026 | 439.00 | 446.00 | 439.00 | 445.00 | 434.15 | +1.60% | 492,500 | 0.63 |
| Sep 11, 2026 | 438.00 | 442.00 | 437.00 | 438.00 | 427.32 | -0.90% | 652,500 | 0.84 |
| Sep 10, 2026 | 442.00 | 445.00 | 439.00 | 442.00 | 431.22 | 0.00% | 491,100 | 0.63 |
| Sep 09, 2026 | 442.00 | 445.00 | 440.00 | 442.00 | 431.22 | -0.45% | 425,200 | 0.54 |
| Sep 08, 2026 | 449.00 | 452.00 | 444.00 | 444.00 | 433.17 | -1.11% | 732,900 | 0.92 |
| Sep 07, 2026 | 452.00 | 455.00 | 449.00 | 449.00 | 438.05 | -1.32% | 733,900 | 0.92 |
| Sep 04, 2026 | 454.00 | 455.00 | 450.00 | 455.00 | 443.90 | -0.22% | 637,800 | 0.79 |
| Sep 03, 2026 | 458.00 | 461.00 | 453.00 | 456.00 | 444.88 | -0.44% | 908,800 | 1.14 |
