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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 756 772 753 769 +13 +1.72% 32,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 763 764 752 756 -8 -1.05% 18,500
Nov 21, 2025 761 769 748 764 +9 +1.19% 29,800
Nov 14, 2025 756 767 753 755 -10 -1.31% 39,000
Nov 7, 2025 745 768 741 765 +14 +1.86% 62,900
Oct 31, 2025 767 768 751 751 -13 -1.70% 45,500
Oct 24, 2025 756 769 747 764 +17 +2.28% 37,100
Oct 17, 2025 751 753 740 747 -5 -0.66% 47,400
Oct 10, 2025 760 765 751 752 -7 -0.92% 55,600
Oct 3, 2025 781 787 746 759 -82 -9.75% 187,400
Sep 26, 2025 810 841 808 841 +38 +4.73% 103,500
Sep 19, 2025 802 809 800 803 +4 +0.50% 76,200
Sep 12, 2025 801 807 794 799 0 0.00% 66,800
Sep 5, 2025 796 812 793 799 +7 +0.88% 86,100
Aug 29, 2025 769 798 768 792 +25 +3.26% 80,100
Aug 22, 2025 765 768 763 767 +2 +0.26% 48,400
Aug 15, 2025 758 765 748 765 +18 +2.41% 59,200
Aug 8, 2025 738 751 736 747 -5 -0.66% 43,700
Aug 1, 2025 746 760 736 752 +6 +0.80% 63,500
Jul 25, 2025 737 749 737 746 +12 +1.63% 38,600
Jul 18, 2025 737 737 728 734 +4 +0.55% 43,300