TAKARA & COMPANY LTD.(7921) Historical

52 Week High Dec 30, 2025

4,795 JPY

52 Week Low Jun 4, 2025

3,100 JPY

Yearly High Jan 6, 2026

4,790 JPY

Yearly Low Apr 27, 2026

3,420 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,485	3,485	3,340	3,355	-160	-4.55%	12,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,450	3,515	3,435	3,515	+80	+2.33%	25,700
Apr 27, 2026	3,430	3,470	3,420	3,435	-5	-0.15%	17,100
Apr 24, 2026	3,530	3,530	3,440	3,440	-90	-2.55%	20,300
Apr 23, 2026	3,570	3,575	3,525	3,530	-60	-1.67%	18,700
Apr 22, 2026	3,650	3,665	3,590	3,590	-60	-1.64%	20,700
Apr 21, 2026	3,690	3,695	3,645	3,650	-5	-0.14%	14,300
Apr 20, 2026	3,680	3,685	3,630	3,655	-25	-0.68%	15,600
Apr 17, 2026	3,680	3,720	3,670	3,680	-5	-0.14%	13,200
Apr 16, 2026	3,685	3,720	3,680	3,685	0	0.00%	20,900
Apr 15, 2026	3,700	3,725	3,670	3,685	+25	+0.68%	21,900
Apr 14, 2026	3,725	3,730	3,645	3,660	-35	-0.95%	18,000
Apr 13, 2026	3,735	3,745	3,675	3,695	-60	-1.60%	18,900
Apr 10, 2026	3,850	3,850	3,735	3,755	-55	-1.44%	30,000
Apr 9, 2026	3,910	3,910	3,785	3,810	-75	-1.93%	28,000
Apr 8, 2026	3,950	3,955	3,870	3,885	+5	+0.13%	32,500
Apr 7, 2026	3,870	3,895	3,830	3,880	+10	+0.26%	29,100
Apr 6, 2026	3,850	3,880	3,840	3,870	+35	+0.91%	15,200
Apr 3, 2026	3,805	3,870	3,785	3,835	+35	+0.92%	12,300
Apr 2, 2026	3,890	3,910	3,800	3,800	-60	-1.55%	22,000
Apr 1, 2026	3,860	3,860	3,810	3,860	+70	+1.85%	16,300