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	3,340	3,355	-85	-2.47%	54,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,680	3,695	3,440	3,440	-240	-6.52%	89,600
Apr 17, 2026	3,735	3,745	3,645	3,680	-75	-2.00%	92,900
Apr 10, 2026	3,850	3,955	3,735	3,755	-80	-2.09%	134,800
Apr 3, 2026	3,805	3,910	3,715	3,835	-5	-0.13%	142,000
Mar 27, 2026	3,785	3,905	3,665	3,840	+10	+0.26%	180,600
Mar 19, 2026	3,865	3,970	3,830	3,830	-70	-1.79%	68,200
Mar 13, 2026	3,885	4,060	3,830	3,900	-170	-4.18%	116,100
Mar 6, 2026	4,280	4,300	3,900	4,070	-250	-5.79%	154,200
Feb 27, 2026	3,975	4,350	3,940	4,320	+370	+9.37%	227,100
Feb 20, 2026	4,015	4,085	3,900	3,950	-135	-3.30%	133,400
Feb 13, 2026	4,300	4,395	4,020	4,085	-175	-4.11%	118,800
Feb 6, 2026	4,295	4,330	4,155	4,260	+20	+0.47%	181,600
Jan 30, 2026	4,315	4,335	4,130	4,240	-110	-2.53%	236,600
Jan 23, 2026	4,535	4,575	4,345	4,350	-185	-4.08%	133,300
Jan 16, 2026	4,620	4,625	4,325	4,535	-65	-1.41%	150,700
Jan 9, 2026	4,715	4,790	4,510	4,600	-110	-2.34%	142,100
Dec 30, 2025	4,580	4,795	4,565	4,710	+155	+3.40%	79,100
Dec 26, 2025	4,590	4,650	4,445	4,555	-35	-0.76%	155,500
Dec 19, 2025	4,550	4,625	4,550	4,590	+20	+0.44%	98,300
Dec 12, 2025	4,385	4,610	4,385	4,570	+155	+3.51%	139,400