kabutan

TAKANO CO.,Ltd.(7885) Historical

7885
TSE Standard
TAKANO CO.,Ltd.
769
JPY
+3
(+0.39%)
Dec 5, 3:30 pm JST
4.97
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
770.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
841 JPY
52 Week Low Apr 7, 2025
658 JPY
Yearly High Sep 26, 2025
841 JPY
Yearly Low Apr 7, 2025
658 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 756 772 753 769 +13 +1.72% 32,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 745 769 741 756 +5 +0.67% 150,200
Oct, 2025 767 769 740 751 -17 -2.21% 246,600
Sep, 2025 796 841 765 768 -24 -3.03% 459,000
Aug, 2025 742 798 736 792 +55 +7.46% 254,800
Jul, 2025 725 750 721 737 +13 +1.80% 177,000
Jun, 2025 719 727 715 724 +8 +1.12% 138,000
May, 2025 713 738 701 716 +3 +0.42% 154,800
Apr, 2025 718 728 658 713 -5 -0.70% 166,700
Mar, 2025 722 775 718 718 -1 -0.14% 147,600
Feb, 2025 703 728 696 719 +19 +2.71% 133,100
Jan, 2025 712 729 685 700 -10 -1.41% 494,000
Dec, 2024 699 712 684 710 +11 +1.57% 405,200
Nov, 2024 710 731 690 699 -20 -2.78% 476,300
Oct, 2024 773 780 702 719 -53 -6.87% 855,300
Sep, 2024 865 900 765 772 -79 -9.28% 955,500
Aug, 2024 931 932 715 851 -73 -7.90% 520,500
Jul, 2024 922 981 858 924 +9 +0.98% 502,000
Jun, 2024 945 953 873 915 -21 -2.24% 234,000
May, 2024 1,021 1,025 914 936 -88 -8.59% 312,200
Apr, 2024 1,063 1,135 963 1,024 -44 -4.12% 494,500