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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	4,440	4,465	4,325	4,415	-25	-0.56%	97,500
Nov 28, 2025	4,555	4,700	4,390	4,440	-125	-2.74%	150,300
Nov 21, 2025	4,450	4,600	4,300	4,565	+125	+2.82%	141,000
Nov 14, 2025	4,175	4,480	4,170	4,440	+265	+6.35%	114,100
Nov 7, 2025	4,070	4,190	4,035	4,175	+105	+2.58%	74,600
Oct 31, 2025	4,015	4,100	3,960	4,070	+60	+1.50%	99,700
Oct 24, 2025	4,040	4,140	4,010	4,010	-10	-0.25%	63,800
Oct 17, 2025	3,985	4,110	3,985	4,020	-30	-0.74%	63,000
Oct 10, 2025	4,200	4,245	4,010	4,050	-85	-2.06%	148,800
Oct 3, 2025	4,320	4,355	4,080	4,135	-115	-2.71%	206,600
Sep 26, 2025	4,105	4,250	4,050	4,250	+140	+3.41%	120,700
Sep 19, 2025	4,100	4,155	4,005	4,110	-5	-0.12%	79,000
Sep 12, 2025	3,980	4,180	3,980	4,115	+120	+3.00%	91,300