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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,430	3,515	3,370	3,370	-70	-2.03%	50,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,440	-6.52%	3,583	89,600	13,900	26,300	1.89
Apr 17, 2026	3,680	-2.00%	3,689	92,900	12,400	26,600	2.15
Apr 10, 2026	3,755	-2.09%	3,845	134,800	18,700	25,700	1.37
Apr 3, 2026	3,835	-0.13%	3,806	142,000	21,600	23,300	1.08
Mar 27, 2026	3,840	+0.26%	3,788	180,600	19,200	23,700	1.23
Mar 19, 2026	3,830	-1.79%	3,908	68,200	14,700	23,600	1.61
Mar 13, 2026	3,900	-4.18%	3,944	116,100	16,800	22,800	1.36
Mar 6, 2026	4,070	-5.79%	4,082	154,200	21,800	21,800	1.00
Feb 27, 2026	4,320	+9.37%	4,179	227,100	22,000	22,300	1.01
Feb 20, 2026	3,950	-3.30%	3,975	133,400	18,100	23,300	1.29
Feb 13, 2026	4,085	-4.11%	4,233	118,800	21,200	23,700	1.12
Feb 6, 2026	4,260	+0.47%	4,234	181,600	23,700	22,100	0.93
Jan 30, 2026	4,240	-2.53%	4,204	236,600	22,300	22,200	1.00
Jan 23, 2026	4,350	-4.08%	4,422	133,300	18,800	20,100	1.07
Jan 16, 2026	4,535	-1.41%	4,483	150,700	16,700	22,000	1.32
Jan 9, 2026	4,600	-2.34%	4,661	142,100	17,600	19,100	1.09
Dec 30, 2025	4,710	+3.40%	4,702	79,100	ー	ー	ー
Dec 26, 2025	4,555	-0.76%	4,559	155,500	19,000	18,900	0.99
Dec 19, 2025	4,590	+0.44%	4,589	98,300	18,100	19,700	1.09
Dec 12, 2025	4,570	+3.51%	4,525	139,400	17,900	20,500	1.15