tiprankstipranks
Takase Corporation (JP:9087)
:9087
Japanese Market
9087
Takase Corporation
RESEARCH TOOLSreports

Takase Corporation (9087) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1,946.00
1,946.00
1,906.00
1,923.00
1,923.00
-3.17%
1,200
0.61
Apr 09, 2026
1,998.00
2,037.00
1,986.00
1,986.00
1,986.00
-0.60%
400
0.21
Apr 08, 2026
1,990.00
1,998.00
1,990.00
1,998.00
1,998.00
+4.55%
1,700
0.88
Apr 07, 2026
1,915.00
1,941.00
1,910.00
1,911.00
1,911.00
+0.58%
800
0.42
Apr 06, 2026
1,880.00
1,900.00
1,880.00
1,900.00
1,900.00
+2.43%
600
0.31
Apr 03, 2026
1,972.00
1,972.00
1,855.00
1,855.00
1,855.00
-5.84%
400
0.21
Apr 02, 2026
2,225.00
2,275.00
1,970.00
1,970.00
1,970.00
-7.29%
1,800
0.94
Apr 01, 2026
1,905.00
2,188.00
1,877.00
2,125.00
2,125.00
+10.05%
4,100
2.22
Mar 31, 2026
1,870.00
1,971.00
1,870.00
1,931.00
1,931.00
+2.93%
2,000
1.10
Mar 30, 2026
1,610.00
1,876.00
1,610.00
1,876.00
1,876.00
+1.41%
5,100
2.93
Mar 27, 2026
1,885.00
1,885.00
1,885.00
1,885.00
1,850.00
+0.80%
200
0.11
Mar 26, 2026
1,850.00
1,870.00
1,850.00
1,870.00
1,835.28
+1.63%
900
0.51
Mar 25, 2026
1,822.00
1,840.00
1,822.00
1,840.00
1,805.84
+5.63%
800
0.46
Mar 24, 2026
1,742.00
1,745.00
1,634.00
1,742.00
1,709.66
0.00%
0
0.00
Mar 23, 2026
1,745.00
1,745.00
1,634.00
1,742.00
1,709.66
-2.41%
2,800
1.63
Mar 20, 2026
1,785.00
1,785.00
1,746.00
1,785.00
1,751.86
0.00%
0
0.00
Mar 19, 2026
1,747.00
1,785.00
1,746.00
1,785.00
1,751.86
-0.11%
900
0.51
Mar 18, 2026
1,787.00
1,788.00
1,785.00
1,787.00
1,753.82
+2.23%
700
0.40
Mar 17, 2026
1,756.00
1,785.00
1,748.00
1,748.00
1,715.54
-0.63%
1,100
0.63
Mar 16, 2026
1,806.00
1,806.00
1,747.00
1,759.00
1,726.34
-0.40%
1,400
0.81
Mar 13, 2026
1,718.00
1,766.00
1,710.00
1,766.00
1,733.21
+0.63%
2,000
1.17
Mar 12, 2026
1,830.00
1,835.00
1,755.00
1,755.00
1,722.41
-1.96%
3,200
1.92
Mar 11, 2026
1,790.00
1,790.00
1,790.00
1,790.00
1,756.76
-2.19%
100
0.06
Mar 10, 2026
1,796.00
1,830.00
1,776.00
1,830.00
1,796.02
+3.39%
1,000
0.60
Mar 09, 2026
1,790.00
1,790.00
1,706.00
1,770.00
1,737.14
-1.01%
3,700
2.29
Mar 06, 2026
1,734.00
1,789.00
1,734.00
1,788.00
1,754.80
+1.53%
1,100
0.69
Mar 05, 2026
1,889.00
1,890.00
1,761.00
1,761.00
1,728.30
-4.24%
3,900
2.54
Mar 04, 2026
1,743.00
1,840.00
1,715.00
1,839.00
1,804.85
+7.99%
4,300
2.92
Mar 03, 2026
1,775.00
1,775.00
1,703.00
1,703.00
1,671.38
-4.16%
7,000
5.15
Mar 02, 2026
1,840.00
1,840.00
1,777.00
1,777.00
1,744.01
-3.95%
1,700
1.27
Feb 27, 2026
1,764.00
1,850.00
1,764.00
1,850.00
1,815.65
+4.88%
4,200
3.29
Feb 26, 2026
1,755.00
1,810.00
1,755.00
1,764.00
1,731.25
+0.51%
3,700
3.04
Feb 25, 2026
1,760.00
1,797.00
1,754.00
1,755.00
1,722.41
-0.28%
2,600
2.20
Feb 24, 2026
1,754.00
1,800.00
1,715.00
1,760.00
1,727.32
+2.68%
5,100
4.61
Feb 23, 2026
1,714.00
1,715.00
1,635.00
1,714.00
1,682.18
0.00%
0
0.00
Feb 20, 2026
1,715.00
1,715.00
1,635.00
1,714.00
1,682.18
-2.34%
2,200
2.03
Feb 19, 2026
1,780.00
1,836.00
1,660.00
1,755.00
1,722.41
+3.24%
7,500
7.77
Feb 18, 2026
1,604.00
1,700.00
1,560.00
1,700.00
1,668.44
+8.97%
4,400
4.85
Feb 17, 2026
1,560.00
1,560.00
1,560.00
1,560.00
1,531.03
-2.50%
100
0.11
Feb 16, 2026
1,597.00
1,600.00
1,597.00
1,600.00
1,570.29
+0.19%
1,500
1.65
Feb 13, 2026
1,535.00
1,640.00
1,535.00
1,597.00
1,567.35
+4.04%
2,200
2.51
Feb 12, 2026
1,480.00
1,540.00
1,480.00
1,535.00
1,506.50
+3.72%
2,100
2.46
Feb 11, 2026
1,480.00
1,480.00
1,450.00
1,480.00
1,452.52
0.00%
0
0.00
Feb 10, 2026
1,450.00
1,480.00
1,450.00
1,480.00
1,452.52
+3.79%
1,400
1.62
Feb 09, 2026
1,426.00
1,437.00
1,407.00
1,426.00
1,399.52
0.00%
0
0.00
Feb 06, 2026
1,407.00
1,437.00
1,407.00
1,426.00
1,399.52
0.00%
1,200
1.34
Feb 05, 2026
1,426.00
1,450.00
1,420.00
1,426.00
1,399.52
0.00%
0
0.00
Feb 04, 2026
1,420.00
1,450.00
1,420.00
1,426.00
1,399.52
+0.42%
4,700
5.58
Feb 03, 2026
1,373.00
1,420.00
1,373.00
1,420.00
1,393.63
+3.50%
4,300
5.55
Feb 02, 2026
1,387.00
1,388.00
1,360.00
1,372.00
1,346.53
+1.11%
1,200
1.58
Rows:
50