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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 859 859 832 837 -20 -2.33% 335,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 833 859 820 857 +25 +3.00% 495,200
Nov 21, 2025 839 841 816 832 -8 -0.95% 614,900
Nov 14, 2025 851 870 821 840 -10 -1.18% 1,252,500
Nov 7, 2025 838 859 831 850 +30 +3.66% 950,300
Oct 31, 2025 833 839 813 820 -8 -0.97% 595,900
Oct 24, 2025 803 834 800 828 +30 +3.76% 791,900
Oct 17, 2025 777 801 773 798 +10 +1.27% 580,500
Oct 10, 2025 813 815 785 788 -16 -1.99% 965,600
Oct 3, 2025 832 837 787 804 -58 -6.73% 1,162,500
Sep 26, 2025 839 862 836 862 +28 +3.36% 1,221,200
Sep 19, 2025 845 848 826 834 -10 -1.18% 1,373,400
Sep 12, 2025 884 884 842 844 -35 -3.98% 2,066,800
Sep 5, 2025 875 887 862 879 +7 +0.80% 1,273,000
Aug 29, 2025 898 899 856 872 -8 -0.91% 1,127,600
Aug 22, 2025 839 880 835 880 +48 +5.77% 1,408,400
Aug 15, 2025 827 843 826 832 +6 +0.73% 865,800
Aug 8, 2025 813 839 808 826 -1 -0.12% 2,283,600
Aug 1, 2025 778 827 769 827 +50 +6.44% 1,195,200
Jul 25, 2025 769 777 761 777 +11 +1.44% 852,800
Jul 18, 2025 790 795 766 766 -30 -3.77% 1,143,800