kabutan

Takashima & Co.,Ltd.(8007) Historical

8007
TSE Prime
Takashima & Co.,Ltd.
837
JPY
-4
(-0.48%)
Dec 5, 2:35 pm JST
5.41
USD
Dec 5, 12:35 am EST
Result
PTS
outside of trading hours
836.8
Dec 5, 2:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
899 JPY
52 Week Low Apr 7, 2025
554 JPY
Yearly High Aug 25, 2025
899 JPY
Yearly Low Apr 7, 2025
554 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 859 859 832 837 -20 -2.33% 335,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 838 870 816 857 +37 +4.51% 3,312,900
Oct, 2025 815 839 773 820 +2 +0.24% 3,559,700
Sep, 2025 875 887 818 818 -54 -6.19% 6,471,100
Aug, 2025 806 899 803 872 +66 +8.19% 5,984,600
Jul, 2025 760 806 743 806 +49 +6.47% 4,803,000
Jun, 2025 683 757 681 757 +75 +11.00% 5,215,200
May, 2025 653 715 649 682 +29 +4.44% 7,184,000
Apr, 2025 660 673 554 653 0 0.00% 4,811,400
Mar, 2025 650 687 634 653 +7 +1.08% 5,887,200
Feb, 2025 641 666 628 646 +3 +0.47% 4,070,600
Jan, 2025 651 657 607 643 -3 -0.46% 4,729,400
Dec, 2024 616 648 608 646 +31 +5.04% 3,286,000
Nov, 2024 604 616 568 615 +8 +1.32% 4,158,600
Oct, 2024 617 641 585 607 -7 -1.14% 4,944,200
Sep, 2024 684 692 611 614 -65 -9.57% 7,774,200
Aug, 2024 494 689 388 679 +182 +36.62% 10,044,400
Jul, 2024 529 529 478 497 -24 -4.61% 3,702,400
Jun, 2024 534 534 515 521 -11 -2.07% 1,818,200
May, 2024 595 595 515 532 -63 -10.59% 5,537,600
Apr, 2024 633 635 576 595 -43 -6.74% 5,069,400