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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,315	4,335	4,130	4,185	-165	-3.79%	313,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	4,415	-0.56%	4,402	97,500	16,900	21,400	1.27
Nov 28, 2025	4,440	-2.74%	4,547	150,300	16,800	24,200	1.44
Nov 21, 2025	4,565	+2.82%	4,411	141,000	19,300	22,900	1.19
Nov 14, 2025	4,440	+6.35%	4,352	114,100	18,800	21,600	1.15
Nov 7, 2025	4,175	+2.58%	4,104	74,600	17,100	19,700	1.15
Oct 31, 2025	4,070	+1.50%	4,030	99,700	16,800	20,300	1.21
Oct 24, 2025	4,010	-0.25%	4,062	63,800	13,800	21,000	1.52
Oct 17, 2025	4,020	-0.74%	4,048	63,000	16,700	20,800	1.25
Oct 10, 2025	4,050	-2.06%	4,127	148,800	17,800	21,300	1.20
Oct 3, 2025	4,135	-2.71%	4,165	206,600	18,200	23,300	1.28
Sep 26, 2025	4,250	+3.41%	4,139	120,700	14,700	28,800	1.96
Sep 19, 2025	4,110	-0.12%	4,087	79,000	14,600	21,700	1.49
Sep 12, 2025	4,115	+3.00%	4,093	91,300	13,800	21,200	1.54