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
Jul 10, 2025
377.00
377.00
374.00
376.00
376.00
+0.27%
817,900
0.68
Jul 09, 2025
375.00
378.00
375.00
375.00
375.00
+0.54%
906,800
0.75
Jul 08, 2025
371.00
374.00
369.00
373.00
373.00
+0.27%
1,587,500
1.30
Jul 07, 2025
376.00
378.00
371.00
372.00
372.00
-1.06%
1,253,400
1.02
Jul 04, 2025
377.00
380.00
376.00
376.00
376.00
0.00%
1,059,400
0.86
Jul 03, 2025
377.00
378.00
375.00
376.00
376.00
-0.27%
724,400
0.59
Jul 02, 2025
373.00
378.00
372.00
377.00
377.00
+1.62%
1,318,800
1.07
Jul 01, 2025
375.00
376.00
370.00
371.00
371.00
-1.33%
2,479,400
2.04
Jun 30, 2025
380.00
381.00
375.00
376.00
376.00
-0.79%
1,796,200
1.48
Jun 27, 2025
379.00
382.00
377.00
379.00
379.00
+0.26%
1,875,000
1.55
Jun 26, 2025
379.00
380.00
376.00
378.00
378.00
-0.26%
1,463,700
1.22
Jun 25, 2025
381.00
381.00
378.00
379.00
379.00
0.00%
897,200
0.75
Jun 24, 2025
384.00
384.00
379.00
379.00
379.00
-0.52%
1,629,100
1.37
Jun 23, 2025
384.00
386.00
380.00
381.00
381.00
-0.52%
1,128,300
0.95
Jun 20, 2025
389.00
390.00
383.00
383.00
383.00
-1.79%
1,189,200
1.01
Jun 19, 2025
390.00
391.00
387.00
390.00
390.00
0.00%
685,900
0.59
Jun 18, 2025
385.00
390.00
385.00
390.00
390.00
+1.04%
673,600
0.58
Jun 17, 2025
386.00
386.00
382.00
386.00
386.00
+1.31%
1,196,500
1.03
Jun 16, 2025
385.00
386.00
379.00
381.00
381.00
-0.78%
1,508,100
1.32
Jun 13, 2025
387.00
388.00
383.00
384.00
384.00
-0.78%
877,600
0.77
Jun 12, 2025
390.00
391.00
386.00
387.00
387.00
-0.51%
746,400
0.65
Jun 11, 2025
393.00
393.00
389.00
389.00
389.00
-0.51%
672,900
0.59
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
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