TAKARA & COMPANY LTD.(7921) Historical

52 Week High Dec 30, 2025

4,795 JPY

52 Week Low Apr 7, 2025

2,782 JPY

Yearly High Dec 30, 2025

4,795 JPY

Yearly Low Jan 8, 2025

2,711 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,170	4,215	4,135	4,185	+20	+0.48%	115,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,210	4,215	4,130	4,165	-90	-2.12%	29,100
Jan 27, 2026	4,270	4,275	4,215	4,255	-15	-0.35%	25,100
Jan 26, 2026	4,315	4,335	4,260	4,270	-80	-1.84%	29,100
Jan 23, 2026	4,430	4,430	4,345	4,350	-45	-1.02%	22,100
Jan 22, 2026	4,385	4,425	4,355	4,395	+10	+0.23%	37,300
Jan 21, 2026	4,400	4,435	4,365	4,385	-45	-1.02%	24,800
Jan 20, 2026	4,435	4,485	4,425	4,430	-65	-1.45%	18,200
Jan 19, 2026	4,535	4,575	4,480	4,495	-40	-0.88%	30,900
Jan 16, 2026	4,415	4,560	4,325	4,535	+110	+2.49%	60,300
Jan 15, 2026	4,450	4,485	4,420	4,425	-40	-0.90%	23,900
Jan 14, 2026	4,535	4,555	4,460	4,465	-80	-1.76%	31,500
Jan 13, 2026	4,620	4,625	4,530	4,545	-55	-1.20%	35,000
Jan 9, 2026	4,580	4,625	4,570	4,600	+60	+1.32%	24,100
Jan 8, 2026	4,660	4,680	4,510	4,540	-150	-3.20%	38,400
Jan 7, 2026	4,725	4,775	4,690	4,690	-55	-1.16%	23,300
Jan 6, 2026	4,730	4,790	4,700	4,745	+65	+1.39%	32,500
Jan 5, 2026	4,715	4,765	4,660	4,680	-30	-0.64%	23,800
Dec 30, 2025	4,780	4,795	4,665	4,710	-30	-0.63%	27,000
Dec 29, 2025	4,580	4,740	4,565	4,740	+185	+4.06%	52,100
Dec 26, 2025	4,520	4,585	4,495	4,555	+70	+1.56%	27,700