kabutan

Takashima & Co.,Ltd.(8007) Historical

8007
TSE Prime
Takashima & Co.,Ltd.
806
JPY
-6
(-0.74%)
Apr 17, 3:30 pm JST
5.05
USD
Apr 17, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
940 JPY
52 Week Low Apr 22, 2025
647 JPY
Yearly High Feb 27, 2026
940 JPY
Yearly Low Mar 30, 2026
802 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 17, 2026 814 821 804 806 -11 -1.35% 465,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 10, 2026 817 838 814 817 +1 +0.12% 302,800
Apr 3, 2026 808 834 802 816 -34 -4.00% 527,200
Mar 27, 2026 827 856 814 850 +15 +1.80% 763,500
Mar 19, 2026 845 857 832 835 -13 -1.53% 578,200
Mar 13, 2026 850 882 843 848 -39 -4.40% 779,300
Mar 6, 2026 928 928 851 887 -53 -5.64% 991,800
Feb 27, 2026 925 940 914 940 +16 +1.73% 542,900
Feb 20, 2026 910 938 910 924 +21 +2.33% 644,700
Feb 13, 2026 937 938 882 903 -24 -2.59% 922,100
Feb 6, 2026 908 933 898 927 +22 +2.43% 504,900
Jan 30, 2026 920 920 887 905 -18 -1.95% 491,100
Jan 23, 2026 918 930 889 923 +3 +0.33% 779,500
Jan 16, 2026 879 921 870 920 +52 +5.99% 802,100
Jan 9, 2026 871 877 858 868 +6 +0.70% 549,100
Dec 30, 2025 850 871 847 862 +19 +2.25% 343,600
Dec 26, 2025 846 855 843 843 -2 -0.24% 499,300
Dec 19, 2025 833 849 828 845 +1 +0.12% 440,100
Dec 12, 2025 839 845 829 844 +8 +0.96% 393,700
Dec 5, 2025 859 859 832 836 -21 -2.45% 345,100
Nov 28, 2025 833 859 820 857 +25 +3.00% 495,200