tiprankstipranks
Trending News
More News >
Takara Leben Co., Ltd. (JP:8897)
:8897
Japanese Market

Takara Leben Co., Ltd. (8897) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
388.00
395.00
388.00
391.00
391.00
+1.03%
1,668,200
1.48
Jun 09, 2025
384.00
388.00
381.00
387.00
387.00
+0.78%
1,697,400
1.53
Jun 06, 2025
383.00
386.00
382.00
384.00
384.00
0.00%
1,254,700
1.15
Jun 05, 2025
385.00
386.00
382.00
384.00
384.00
-0.52%
1,570,200
1.46
Jun 04, 2025
389.00
392.00
386.00
386.00
386.00
-0.77%
973,800
0.91
Jun 03, 2025
389.00
390.00
384.00
389.00
389.00
+0.26%
1,574,000
1.49
Jun 02, 2025
389.00
392.00
386.00
388.00
388.00
-0.51%
1,696,600
1.63
May 30, 2025
391.00
392.00
388.00
390.00
390.00
-0.51%
1,068,300
1.04
May 29, 2025
391.00
394.00
390.00
392.00
392.00
+0.51%
996,900
0.97
May 28, 2025
397.00
397.00
390.00
390.00
390.00
-0.76%
1,344,400
1.31
May 27, 2025
390.00
396.00
390.00
393.00
393.00
+1.03%
1,043,400
1.02
May 26, 2025
397.00
399.00
388.00
389.00
389.00
-2.02%
2,317,700
2.33
May 23, 2025
400.00
400.00
397.00
397.00
397.00
-0.50%
854,400
0.86
May 22, 2025
400.00
401.00
395.00
399.00
399.00
-0.99%
1,778,900
1.82
May 21, 2025
407.00
409.00
402.00
403.00
403.00
-0.49%
1,631,300
1.69
May 20, 2025
412.00
412.00
404.00
405.00
405.00
-1.94%
2,066,000
2.20
May 19, 2025
407.00
415.00
406.00
413.00
413.00
+1.72%
1,724,500
1.80
May 16, 2025
410.00
413.00
404.00
406.00
406.00
-0.98%
1,902,500
2.03
May 15, 2025
418.00
418.00
405.00
410.00
410.00
-2.61%
3,072,000
3.43
May 14, 2025
431.00
432.00
418.00
421.00
421.00
-2.09%
2,764,300
3.22
May 13, 2025
439.00
440.00
429.00
430.00
430.00
-16.50%
5,667,900
7.32
May 12, 2025
515.00
517.00
510.00
515.00
515.00
+0.98%
695,900
0.90
May 09, 2025
508.00
511.00
508.00
510.00
510.00
+0.99%
619,900
0.80
May 08, 2025
504.00
508.00
502.00
505.00
505.00
+0.20%
517,700
0.67
May 07, 2025
494.00
505.00
494.00
504.00
504.00
+2.23%
914,100
1.19
May 02, 2025
492.00
496.00
491.00
493.00
493.00
+0.20%
492,800
0.65
May 01, 2025
492.00
496.00
490.00
492.00
492.00
-0.40%
505,000
0.66
Apr 30, 2025
495.00
495.00
491.00
494.00
494.00
-0.40%
484,700
0.64
Apr 28, 2025
494.00
497.00
492.00
496.00
496.00
+0.61%
476,000
0.62
Apr 25, 2025
496.00
498.00
493.00
493.00
493.00
-0.40%
373,900
0.49
Apr 24, 2025
500.00
500.00
495.00
495.00
495.00
-0.80%
356,600
0.47
Apr 23, 2025
498.00
501.00
497.00
499.00
499.00
+0.81%
497,200
0.65
Apr 22, 2025
491.00
498.00
490.00
495.00
495.00
+0.41%
408,000
0.54
Apr 21, 2025
494.00
494.00
491.00
493.00
493.00
+0.20%
386,800
0.51
Apr 18, 2025
489.00
493.00
488.00
492.00
492.00
+1.44%
369,600
0.48
Apr 17, 2025
482.00
486.00
482.00
485.00
485.00
+0.21%
340,200
0.44
Apr 16, 2025
486.00
488.00
483.00
484.00
484.00
-0.41%
356,600
0.46
Apr 15, 2025
492.00
493.00
486.00
486.00
486.00
-0.41%
365,100
0.47
Apr 14, 2025
482.00
491.00
480.00
488.00
488.00
+1.67%
648,200
0.83
Apr 11, 2025
471.00
481.00
465.00
480.00
480.00
+0.21%
656,700
0.84
Apr 10, 2025
485.00
485.00
477.00
479.00
479.00
+4.13%
1,135,300
1.46
Apr 09, 2025
466.00
467.00
452.00
460.00
460.00
-2.95%
1,327,900
1.72
Apr 08, 2025
470.00
484.00
467.00
474.00
474.00
+7.73%
1,243,100
1.63
Apr 07, 2025
429.00
453.00
427.00
440.00
440.00
-7.56%
1,723,200
2.30
Apr 04, 2025
483.00
484.00
467.00
476.00
476.00
-3.05%
1,969,200
2.69
Apr 03, 2025
485.00
495.00
483.00
491.00
491.00
-1.60%
1,235,200
1.72
Apr 02, 2025
506.00
506.00
498.00
499.00
499.00
-1.58%
1,105,000
1.55
Apr 01, 2025
507.00
512.00
507.00
507.00
507.00
+0.20%
911,600
1.29
Mar 31, 2025
505.00
507.00
500.00
506.00
506.00
-0.59%
1,436,400
2.05
Mar 28, 2025
499.00
510.00
499.00
509.00
509.00
+1.80%
1,789,500
2.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis