kabutan

TAKARA & COMPANY LTD.(7921) Historical

7921
TSE Prime
TAKARA & COMPANY LTD.
4,625
JPY
+55
(+1.20%)
Dec 15, 3:07 pm JST
29.82
USD
Dec 15, 1:07 am EST
Result
ー
PTS
outside of trading hours
4,623
Dec 15, 3:10 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,440 4,625 4,325 4,625 +185 +4.17% 252,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 1,999 2,068 1,933 1,938 -50 -2.52% 1,826,600
Oct, 2020 2,234 2,237 1,955 1,988 -217 -9.84% 3,068,300
Sep, 2020 2,500 3,015 2,121 2,205 -308 -12.26% 5,854,500
Aug, 2020 2,204 2,539 2,164 2,513 +319 +14.54% 1,053,100
Jul, 2020 1,815 2,417 1,763 2,194 +371 +20.35% 1,749,800
Jun, 2020 1,887 1,924 1,796 1,823 -64 -3.39% 494,200
May, 2020 1,816 2,020 1,805 1,887 +71 +3.91% 1,390,500
Apr, 2020 1,728 1,850 1,607 1,816 +139 +8.29% 694,500
Mar, 2020 1,499 1,755 1,335 1,677 +148 +9.68% 692,600
Feb, 2020 1,711 1,755 1,521 1,529 -182 -10.64% 270,700
Jan, 2020 1,732 1,752 1,669 1,711 -21 -1.21% 210,100
Dec, 2019 1,710 1,789 1,660 1,732 +16 +0.93% 390,800
Nov, 2019 1,736 1,790 1,703 1,716 -29 -1.66% 330,000
Oct, 2019 1,670 1,765 1,668 1,745 +75 +4.49% 266,900
Sep, 2019 1,601 1,720 1,581 1,670 +59 +3.66% 265,100
Aug, 2019 1,642 1,648 1,489 1,611 -33 -2.01% 249,800
Jul, 2019 1,640 1,739 1,620 1,644 +25 +1.54% 398,800
Jun, 2019 1,605 1,680 1,547 1,619 +2 +0.12% 383,000
May, 2019 1,717 1,736 1,613 1,617 -102 -5.93% 1,129,900
Apr, 2019 1,713 1,745 1,667 1,719 +21 +1.24% 419,000