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
Mar 13, 2026	3,845	3,920	3,830	3,900	-5	-0.13%	20,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,985	3,985	3,870	3,905	-80	-2.01%	24,600
Mar 11, 2026	3,995	4,030	3,985	3,985	0	0.00%	11,100
Mar 10, 2026	4,015	4,060	3,960	3,985	+40	+1.01%	29,400
Mar 9, 2026	3,885	3,985	3,885	3,945	-125	-3.07%	30,800
Mar 6, 2026	3,995	4,075	3,995	4,070	+10	+0.25%	20,300
Mar 5, 2026	4,100	4,100	4,030	4,060	+100	+2.53%	27,900
Mar 4, 2026	4,045	4,075	3,900	3,960	-125	-3.06%	30,300
Mar 3, 2026	4,105	4,170	4,055	4,085	-80	-1.92%	41,100
Mar 2, 2026	4,280	4,300	4,150	4,165	-155	-3.59%	34,600
Feb 27, 2026	4,150	4,350	4,150	4,320	+130	+3.10%	57,600
Feb 26, 2026	4,130	4,300	4,130	4,190	+45	+1.09%	60,100
Feb 25, 2026	4,020	4,180	3,960	4,145	+185	+4.67%	90,100
Feb 24, 2026	3,975	3,980	3,940	3,960	+10	+0.25%	19,300
Feb 20, 2026	3,905	3,980	3,900	3,950	+25	+0.64%	26,200
Feb 19, 2026	3,930	3,945	3,900	3,925	-25	-0.63%	29,600
Feb 18, 2026	3,990	4,005	3,930	3,950	-40	-1.00%	24,000
Feb 17, 2026	4,040	4,040	3,980	3,990	-50	-1.24%	28,600
Feb 16, 2026	4,015	4,085	4,000	4,040	-45	-1.10%	25,000
Feb 13, 2026	4,200	4,225	4,020	4,085	-165	-3.88%	33,900
Feb 12, 2026	4,320	4,320	4,235	4,250	-70	-1.62%	31,100