kabutan

TAKARA & COMPANY LTD.(7921) Historical

7921
TSE Prime
TAKARA & COMPANY LTD.
4,615
JPY
+45
(+0.98%)
Dec 15, 3:20 pm JST
29.75
USD
Dec 15, 1:20 am EST
Result
ー
PTS
outside of trading hours
4,622.5
Dec 15, 3:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
4,700 JPY
52 Week Low Jan 8, 2025
2,711 JPY
Yearly High Nov 26, 2025
4,700 JPY
Yearly Low Jan 8, 2025
2,711 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 4,550 4,625 4,550 4,615 +45 +0.98% 16,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,600 4,605 4,560 4,570 +60 +1.33% 23,700
Dec 11, 2025 4,580 4,610 4,505 4,510 -60 -1.31% 20,700
Dec 10, 2025 4,495 4,600 4,485 4,570 +75 +1.67% 20,400
Dec 9, 2025 4,455 4,545 4,445 4,495 +35 +0.78% 33,100
Dec 8, 2025 4,385 4,600 4,385 4,460 +45 +1.02% 41,500
Dec 5, 2025 4,405 4,430 4,365 4,415 +10 +0.23% 13,800
Dec 4, 2025 4,355 4,410 4,355 4,405 +40 +0.92% 15,600
Dec 3, 2025 4,395 4,440 4,325 4,365 -65 -1.47% 23,800
Dec 2, 2025 4,450 4,450 4,335 4,430 +5 +0.11% 20,600
Dec 1, 2025 4,440 4,465 4,400 4,425 -15 -0.34% 23,700
Nov 28, 2025 4,425 4,450 4,390 4,440 +10 +0.23% 20,700
Nov 27, 2025 4,610 4,620 4,410 4,430 -260 -5.54% 45,600
Nov 26, 2025 4,635 4,700 4,600 4,690 +120 +2.63% 46,000
Nov 25, 2025 4,555 4,620 4,505 4,570 +5 +0.11% 38,000
Nov 21, 2025 4,385 4,600 4,385 4,565 +180 +4.10% 39,600
Nov 20, 2025 4,370 4,430 4,340 4,385 +15 +0.34% 18,400
Nov 19, 2025 4,315 4,395 4,300 4,370 +50 +1.16% 20,600
Nov 18, 2025 4,395 4,410 4,310 4,320 -80 -1.82% 48,800
Nov 17, 2025 4,450 4,450 4,360 4,400 -40 -0.90% 13,600
Nov 14, 2025 4,450 4,475 4,415 4,440 -5 -0.11% 16,800