kabutan

Takashima & Co.,Ltd.(8007) Historical

8007
TSE Prime
Takashima & Co.,Ltd.
928
JPY
+4
(+0.43%)
Feb 24, 11:28 am JST
5.98
USD
Feb 23, 9:28 pm EST
Result
PTS
outside of trading hours
927.2
Feb 24, 11:27 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 24, 2026 925 929 918 928 +4 +0.43% 47,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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