kabutan

TAKADA CORPORATION(1966) Historical

1966
TSE Standard
TAKADA CORPORATION
1,805
JPY
-18
(-0.99%)
Apr 30, 10:03 am JST
11.26
USD
Apr 29, 9:03 pm EDT
Result
PTS
outside of trading hours
1,801
Apr 30, 9:33 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
2,049 JPY
52 Week Low May 1, 2025
1,430 JPY
Yearly High Feb 19, 2026
2,049 JPY
Yearly Low Mar 4, 2026
1,723 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,827 1,827 1,799 1,805 -18 -0.99% 4,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,796 1,825 1,794 1,823 +28 +1.56% 6,500
Apr 27, 2026 1,840 1,840 1,795 1,795 -45 -2.45% 11,800
Apr 24, 2026 1,835 1,868 1,805 1,840 +22 +1.21% 22,300
Apr 23, 2026 1,807 1,854 1,807 1,818 +23 +1.28% 30,600
Apr 22, 2026 1,819 1,819 1,795 1,795 -27 -1.48% 7,800
Apr 21, 2026 1,833 1,833 1,819 1,822 -21 -1.14% 3,500
Apr 20, 2026 1,846 1,846 1,825 1,843 +9 +0.49% 9,400
Apr 17, 2026 1,839 1,839 1,828 1,834 -5 -0.27% 3,600
Apr 16, 2026 1,847 1,862 1,839 1,839 +7 +0.38% 3,600
Apr 15, 2026 1,820 1,875 1,820 1,832 +16 +0.88% 18,900
Apr 14, 2026 1,792 1,816 1,784 1,816 +27 +1.51% 12,800
Apr 13, 2026 1,819 1,819 1,786 1,789 -32 -1.76% 10,600
Apr 10, 2026 1,823 1,865 1,820 1,821 +1 +0.05% 19,300
Apr 9, 2026 1,807 1,825 1,791 1,820 +18 +1.00% 12,000
Apr 8, 2026 1,746 1,802 1,746 1,802 +76 +4.40% 18,600
Apr 7, 2026 1,733 1,747 1,725 1,726 -7 -0.40% 14,500
Apr 6, 2026 1,758 1,758 1,733 1,733 -11 -0.63% 9,100
Apr 3, 2026 1,770 1,773 1,741 1,744 -13 -0.74% 13,100
Apr 2, 2026 1,808 1,835 1,756 1,757 -35 -1.95% 33,900
Apr 1, 2026 1,814 1,814 1,784 1,792 +18 +1.01% 21,500