kabutan

Takashima & Co.,Ltd.(8007) Historical

8007
TSE Prime
Takashima & Co.,Ltd.
928
JPY
+4
(+0.43%)
Feb 24, 10:29 am JST
5.98
USD
Feb 23, 8:29 pm EST
Result
PTS
outside of trading hours
928
Feb 24, 10:34 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 9, 2026
938 JPY
52 Week Low Apr 7, 2025
554 JPY
Yearly High Feb 9, 2026
938 JPY
Yearly Low Apr 7, 2025
554 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 24, 2026 925 929 918 928 +4 +0.43% 38,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 930 930 917 924 -8 -0.86% 104,000
Feb 19, 2026 933 933 923 932 +5 +0.54% 121,200
Feb 18, 2026 938 938 924 927 -9 -0.96% 145,000
Feb 17, 2026 920 937 919 936 +17 +1.85% 179,600
Feb 16, 2026 910 922 910 919 +16 +1.77% 94,900
Feb 13, 2026 907 914 901 903 -8 -0.88% 172,000
Feb 12, 2026 923 936 882 911 -10 -1.09% 458,700
Feb 10, 2026 926 933 919 921 0 0.00% 149,300
Feb 9, 2026 937 938 921 921 -6 -0.65% 142,100
Feb 6, 2026 921 927 909 927 -1 -0.11% 137,900
Feb 5, 2026 924 933 924 928 +4 +0.43% 85,500
Feb 4, 2026 912 925 912 924 +12 +1.32% 79,100
Feb 3, 2026 908 915 904 912 +13 +1.45% 95,400
Feb 2, 2026 908 913 898 899 -6 -0.66% 107,000
Jan 30, 2026 895 911 894 905 +10 +1.12% 126,700
Jan 29, 2026 896 900 887 895 -8 -0.89% 97,400
Jan 28, 2026 907 907 897 903 -10 -1.10% 64,900
Jan 27, 2026 909 913 900 913 +8 +0.88% 63,400
Jan 26, 2026 920 920 905 905 -18 -1.95% 138,700
Jan 23, 2026 926 930 917 923 -2 -0.22% 112,000