Tokyo - Delayed Quote
JPY
Takakita Co., Ltd. (6325.T)
400.00
-7.00
(-1.72%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
407.00
407.00
398.00
400.00
400.00
16,900
Nov 5, 2026
413.00
415.00
405.00
407.00
407.00
5,000
Nov 4, 2026
410.00
410.00
403.00
409.00
409.00
2,900
Nov 2, 2026
415.00
415.00
408.00
410.00
410.00
3,000
Oct 30, 2026
407.00
412.00
406.00
409.00
409.00
4,700
Oct 29, 2026
412.00
412.00
404.00
405.00
405.00
5,000
Oct 28, 2026
409.00
411.00
409.00
410.00
410.00
1,300
Oct 27, 2026
413.00
413.00
409.00
409.00
409.00
3,600
Oct 26, 2026
410.00
411.00
409.00
409.00
409.00
1,800
Oct 23, 2026
412.00
412.00
410.00
411.00
411.00
1,700
Oct 22, 2026
409.00
413.00
409.00
409.00
409.00
1,700
Oct 21, 2026
413.00
413.00
410.00
410.00
410.00
2,200
Oct 20, 2026
412.00
414.00
412.00
413.00
413.00
4,200
Oct 19, 2026
413.00
415.00
412.00
415.00
415.00
6,600
Oct 16, 2026
405.00
415.00
403.00
413.00
413.00
12,500
Oct 15, 2026
412.00
413.00
400.00
403.00
403.00
16,000
Oct 14, 2026
412.00
414.00
411.00
412.00
412.00
2,300
Oct 13, 2026
411.00
414.00
411.00
412.00
412.00
6,000
Oct 9, 2026
415.00
418.00
415.00
416.00
416.00
3,300
Oct 8, 2026
418.00
418.00
417.00
418.00
418.00
2,100
Oct 7, 2026
422.00
422.00
418.00
420.00
420.00
4,300
Oct 6, 2026
416.00
426.00
416.00
418.00
418.00
13,300
Oct 5, 2026
417.00
420.00
416.00
416.00
416.00
3,900
Oct 2, 2026
422.00
422.00
415.00
416.00
416.00
6,100
Oct 1, 2026
419.00
419.00
417.00
419.00
419.00
4,600
Sep 30, 2026
421.00
421.00
419.00
419.00
419.00
6,400
Sep 29, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
417.00
421.00
413.00
421.00
421.00
10,500
Sep 28, 2026
421.00
421.00
414.00
415.00
410.00
25,100
Sep 25, 2026
419.00
421.00
418.00
418.00
412.96
7,000
Sep 24, 2026
418.00
420.00
416.00
419.00
413.95
11,000
Sep 18, 2026
419.00
419.00
417.00
417.00
411.98
5,600
Sep 17, 2026
420.00
422.00
418.00
418.00
412.96
6,600
Sep 16, 2026
419.00
420.00
417.00
420.00
414.94
3,600
Sep 15, 2026
417.00
418.00
417.00
417.00
411.98
4,100
Sep 14, 2026
419.00
419.00
417.00
417.00
411.98
3,800
Sep 11, 2026
417.00
418.00
416.00
418.00
412.96
2,800
Sep 10, 2026
416.00
420.00
416.00
416.00
410.99
6,000
Sep 9, 2026
420.00
422.00
417.00
422.00
416.92
5,800
Sep 8, 2026
416.00
420.00
415.00
416.00
410.99
1,100
Sep 7, 2026
415.00
421.00
415.00
415.00
410.00
2,100
Sep 4, 2026
416.00
416.00
414.00
414.00
409.01
2,300
Sep 3, 2026
417.00
418.00
414.00
415.00
410.00
6,400
Sep 2, 2026
420.00
420.00
415.00
416.00
410.99
5,400
Sep 1, 2026
420.00
421.00
417.00
419.00
413.95
8,500
Aug 31, 2026
420.00
420.00
418.00
419.00
413.95
3,600
Aug 28, 2026
419.00
421.00
416.00
421.00
415.93
8,000
Aug 27, 2026
416.00
419.00
415.00
415.00
410.00
1,900
Aug 26, 2026
416.00
420.00
414.00
416.00
410.99
3,700
Aug 25, 2026
420.00
420.00
418.00
419.00
413.95
4,100
Aug 24, 2026
419.00
421.00
418.00
420.00
414.94
9,700
Aug 21, 2026
418.00
418.00
415.00
418.00
412.96
10,400
Aug 20, 2026
408.00
412.00
408.00
412.00
407.04
1,800
Aug 19, 2026
410.00
410.00
407.00
408.00
403.08
3,300
Aug 18, 2026
411.00
411.00
407.00
410.00
405.06
8,100
Aug 17, 2026
410.00
417.00
410.00
410.00
405.06
12,800
Aug 14, 2026
406.00
411.00
404.00
410.00
405.06
7,300
Aug 13, 2026
406.00
408.00
405.00
408.00
403.08
3,300
Aug 12, 2026
404.00
405.00
404.00
405.00
400.12
5,800
Aug 10, 2026
403.00
409.00
403.00
408.00
403.08
8,100
Aug 7, 2026
403.00
406.00
402.00
403.00
398.14
1,500
Aug 6, 2026
403.00
404.00
403.00
403.00
398.14
1,400
Aug 5, 2026
403.00
408.00
403.00
403.00
398.14
3,400
Aug 4, 2026
402.00
405.00
402.00
403.00
398.14
1,800
Aug 3, 2026
401.00
402.00
401.00
402.00
397.16
2,900
Jul 31, 2026
407.00
409.00
400.00
401.00
396.17
14,000
Jul 30, 2026
405.00
406.00
404.00
406.00
401.11
5,600
Jul 29, 2026
405.00
408.00
404.00
405.00
400.12
3,700
Jul 28, 2026
405.00
406.00
404.00
404.00
399.13
5,200
Jul 27, 2026
404.00
407.00
404.00
405.00
400.12
5,700
Jul 24, 2026
404.00
404.00
403.00
404.00
399.13
2,300
Jul 23, 2026
402.00
405.00
402.00
405.00
400.12
5,100
Jul 22, 2026
400.00
403.00
400.00
403.00
398.14
1,900
Jul 21, 2026
403.00
403.00
399.00
403.00
398.14
3,600
Jul 17, 2026
400.00
400.00
399.00
400.00
395.18
12,200
Jul 16, 2026
400.00
400.00
398.00
400.00
395.18
12,700
Jul 15, 2026
399.00
400.00
395.00
400.00
395.18
23,200
Jul 14, 2026
400.00
400.00
398.00
400.00
395.18
8,200
Jul 13, 2026
400.00
400.00
396.00
400.00
395.18
13,800
Jul 10, 2026
399.00
400.00
399.00
400.00
395.18
9,800
Jul 9, 2026
399.00
401.00
399.00
399.00
394.19
2,100
Jul 8, 2026
397.00
401.00
397.00
401.00
396.17
3,100
Jul 7, 2026
400.00
400.00
394.00
397.00
392.22
10,500
Jul 6, 2026
401.00
401.00
395.00
397.00
392.22
10,100
Jul 3, 2026
398.00
401.00
397.00
401.00
396.17
4,000
Jul 2, 2026
397.00
398.00
396.00
398.00
393.20
3,600
Jul 1, 2026
397.00
397.00
395.00
397.00
392.22
2,900
Jun 30, 2026
396.00
400.00
393.00
397.00
392.22
7,700
Jun 29, 2026
399.00
399.00
390.00
394.00
389.25
7,900
Jun 26, 2026
397.00
397.00
392.00
395.00
390.24
3,100
Jun 25, 2026
396.00
397.00
395.00
396.00
391.23
1,200
Jun 24, 2026
395.00
397.00
391.00
396.00
391.23
4,000
Jun 23, 2026
400.00
400.00
392.00
394.00
389.25
4,800
Jun 22, 2026
396.00
399.00
395.00
397.00
392.22
4,600
Jun 19, 2026
398.00
399.00
395.00
399.00
394.19
3,600
Jun 18, 2026
397.00
398.00
394.00
398.00
393.20
6,300
Jun 17, 2026
395.00
396.00
392.00
396.00
391.23
7,900
Jun 16, 2026
393.00
395.00
393.00
395.00
390.24
3,400
Jun 15, 2026
391.00
394.00
391.00
393.00
388.27
6,300
Jun 12, 2026
393.00
393.00
391.00
391.00
386.29
3,000
Jun 11, 2026
391.00
395.00
390.00
393.00
388.27
6,700
Jun 10, 2026
394.00
396.00
392.00
393.00
388.27
1,900
Jun 9, 2026
392.00
395.00
392.00
393.00
388.27
6,500
Jun 8, 2026
396.00
396.00
390.00
392.00
387.28
10,500
Jun 5, 2026
397.00
397.00
391.00
396.00
391.23
9,100
Jun 4, 2026
400.00
400.00
397.00
397.00
392.22
2,100
Jun 3, 2026
401.00
401.00
398.00
399.00
394.19
7,800
Jun 2, 2026
403.00
403.00
396.00
399.00
394.19
7,400
Jun 1, 2026
403.00
403.00
400.00
402.00
397.16
4,200
May 29, 2026
403.00
403.00
401.00
403.00
398.14
3,300
May 28, 2026
401.00
403.00
401.00
403.00
398.14
2,400
May 27, 2026
402.00
402.00
401.00
401.00
396.17
4,600
May 26, 2026
403.00
404.00
401.00
404.00
399.13
1,900
May 25, 2026
400.00
403.00
400.00
400.00
395.18
7,300
May 22, 2026
402.00
402.00
399.00
401.00
396.17
8,800
May 21, 2026
400.00
404.00
400.00
403.00
398.14
6,100
May 20, 2026
402.00
403.00
401.00
401.00
396.17
2,900
May 19, 2026
407.00
407.00
400.00
401.00
396.17
11,300
May 18, 2026
409.00
414.00
390.00
407.00
402.10
72,100
May 15, 2026
402.00
404.00
402.00
402.00
397.16
5,200
May 14, 2026
403.00
404.00
402.00
402.00
397.16
3,600
May 13, 2026
404.00
405.00
402.00
403.00
398.14
2,400
May 12, 2026
405.00
406.00
403.00
405.00
400.12
2,700
May 11, 2026
408.00
410.00
405.00
405.00
400.12
9,700
May 8, 2026
402.00
406.00
402.00
404.00
399.13
3,400
May 7, 2026
409.00
409.00
404.00
404.00
399.13
8,100
May 1, 2026
406.00
409.00
403.00
408.00
403.08
4,800
Apr 30, 2026
404.00
411.00
400.00
406.00
401.11
19,900
Apr 28, 2026
399.00
404.00
399.00
404.00
399.13
3,300
Apr 27, 2026
400.00
402.00
399.00
399.00
394.19
3,600
Apr 24, 2026
399.00
404.00
399.00
404.00
399.13
2,200
Apr 23, 2026
403.00
405.00
397.00
402.00
397.16
7,500
Apr 22, 2026
403.00
405.00
403.00
403.00
398.14
2,300
Apr 21, 2026
407.00
407.00
403.00
403.00
398.14
6,400
Apr 20, 2026
412.00
412.00
404.00
405.00
400.12
7,200
Apr 17, 2026
416.00
416.00
406.00
413.00
408.02
26,200
Apr 16, 2026
399.00
440.00
395.00
416.00
410.99
113,000
Apr 15, 2026
399.00
399.00
396.00
399.00
394.19
7,000
Apr 14, 2026
397.00
399.00
397.00
399.00
394.19
2,200
Apr 13, 2026
400.00
400.00
396.00
398.00
393.20
5,100
Apr 10, 2026
399.00
399.00
395.00
395.00
390.24
4,600
Apr 9, 2026
398.00
398.00
397.00
397.00
392.22
1,100
Apr 8, 2026
396.00
398.00
395.00
398.00
393.20
2,900
Apr 7, 2026
398.00
398.00
394.00
396.00
391.23
16,100
Apr 6, 2026
398.00
398.00
396.00
397.00
392.22
2,400
Apr 3, 2026
395.00
398.00
395.00
395.00
390.24
3,100
Apr 2, 2026
397.00
398.00
396.00
397.00
392.22
4,500
Apr 1, 2026
395.00
396.00
393.00
393.00
388.27
1,200
Mar 31, 2026
396.00
397.00
391.00
391.00
386.29
6,600
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
390.00
404.00
387.00
396.00
391.23
9,100
Mar 27, 2026
391.00
397.00
389.00
397.00
387.28
6,500
Mar 26, 2026
392.00
394.00
387.00
392.00
382.40
11,200
Mar 25, 2026
391.00
393.00
390.00
391.00
381.42
2,700
Mar 24, 2026
394.00
395.00
390.00
391.00
381.42
4,400
Mar 23, 2026
395.00
396.00
390.00
391.00
381.42
11,700
Mar 19, 2026
400.00
400.00
395.00
396.00
386.30
4,400
Mar 18, 2026
395.00
399.00
395.00
399.00
389.23
4,500
Mar 17, 2026
398.00
398.00
395.00
395.00
385.33
6,700
Mar 16, 2026
397.00
398.00
395.00
398.00
388.25
6,800
Mar 13, 2026
397.00
398.00
395.00
397.00
387.28
4,300
Mar 12, 2026
390.00
396.00
390.00
396.00
386.30
7,800
Mar 11, 2026
400.00
402.00
385.00
393.00
383.38
44,000
Mar 10, 2026
404.00
404.00
398.00
398.00
388.25
11,100
Mar 9, 2026
390.00
402.00
390.00
402.00
392.15
19,700
Mar 6, 2026
404.00
406.00
404.00
406.00
396.06
5,700
Mar 5, 2026
407.00
407.00
400.00
401.00
391.18
12,100
Mar 4, 2026
404.00
404.00
397.00
399.00
389.23
20,300
Mar 3, 2026
406.00
409.00
400.00
405.00
395.08
8,500
Mar 2, 2026
407.00
407.00
402.00
406.00
396.06
6,500
Feb 27, 2026
402.00
408.00
402.00
407.00
397.03
8,800
Feb 26, 2026
408.00
408.00
399.00
400.00
390.20
25,600
Feb 25, 2026
409.00
409.00
406.00
408.00
398.01
3,300
Feb 24, 2026
406.00
410.00
403.00
409.00
398.98
19,000
Feb 20, 2026
403.00
406.00
403.00
406.00
396.06
5,500
Feb 19, 2026
407.00
407.00
403.00
403.00
393.13
5,200
Feb 18, 2026
402.00
406.00
402.00
406.00
396.06
13,700
Feb 17, 2026
407.00
407.00
403.00
407.00
397.03
12,000
Feb 16, 2026
408.00
408.00
404.00
407.00
397.03
10,500
Feb 13, 2026
405.00
407.00
404.00
407.00
397.03
4,700
Feb 12, 2026
400.00
405.00
399.00
405.00
395.08
15,800
Feb 10, 2026
402.00
402.00
400.00
401.00
391.18
3,300
Feb 9, 2026
402.00
402.00
400.00
400.00
390.20
7,400
Feb 6, 2026
402.00
402.00
401.00
401.00
391.18
5,700
Feb 5, 2026
402.00
404.00
401.00
401.00
391.18
19,000
Feb 4, 2026
402.00
403.00
400.00
400.00
390.20
4,000
Feb 3, 2026
405.00
405.00
400.00
402.00
392.15
9,300
Feb 2, 2026
409.00
409.00
403.00
403.00
393.13
7,600
Jan 30, 2026
403.00
410.00
403.00
410.00
399.96
8,100
Jan 29, 2026
405.00
405.00
402.00
403.00
393.13
4,500
Jan 28, 2026
403.00
404.00
401.00
404.00
394.11
5,000
Jan 27, 2026
401.00
404.00
401.00
403.00
393.13
7,800
Jan 26, 2026
407.00
410.00
407.00
407.00
397.03
4,800
Jan 23, 2026
410.00
410.00
408.00
410.00
399.96
5,100
Jan 22, 2026
408.00
410.00
406.00
407.00
397.03
7,700
Jan 21, 2026
408.00
409.00
406.00
406.00
396.06
6,200
Jan 20, 2026
408.00
410.00
408.00
410.00
399.96
5,800
Jan 19, 2026
408.00
410.00
407.00
407.00
397.03
10,400
Jan 16, 2026
406.00
407.00
404.00
407.00
397.03
6,800
Jan 15, 2026
404.00
407.00
404.00
406.00
396.06
6,700
Jan 14, 2026
403.00
405.00
402.00
404.00
394.11
2,900
Jan 13, 2026
410.00
410.00
401.00
403.00
393.13
18,800
Jan 9, 2026
405.00
408.00
403.00
408.00
398.01
5,200
Jan 8, 2026
403.00
405.00
401.00
404.00
394.11
3,500
Jan 7, 2026
402.00
405.00
402.00
403.00
393.13
4,300
Jan 6, 2026
408.00
408.00
406.00
407.00
397.03
6,100
Jan 5, 2026
404.00
407.00
404.00
406.00
396.06
7,200
Dec 30, 2025
405.00
405.00
400.00
402.00
392.15
8,700
Dec 29, 2025
398.00
400.00
395.00
400.00
390.20
14,500
Dec 26, 2025
397.00
398.00
396.00
398.00
388.25
4,500
Dec 25, 2025
396.00
398.00
395.00
397.00
387.28
7,400
Dec 24, 2025
396.00
397.00
395.00
396.00
386.30
2,600
Dec 23, 2025
396.00
398.00
395.00
395.00
385.33
5,200
Dec 22, 2025
394.00
398.00
394.00
398.00
388.25
5,100
Dec 19, 2025
409.00
409.00
392.00
394.00
384.35
40,800
Dec 18, 2025
412.00
412.00
404.00
404.00
394.11
26,100
Dec 17, 2025
412.00
414.00
412.00
414.00
403.86
7,400
Dec 16, 2025
412.00
413.00
411.00
412.00
401.91
14,900
Dec 15, 2025
404.00
412.00
404.00
412.00
401.91
31,700
Dec 12, 2025
396.00
409.00
396.00
404.00
394.11
15,400
Dec 11, 2025
394.00
395.00
394.00
395.00
385.33
2,800
Dec 10, 2025
395.00
396.00
394.00
394.00
384.35
4,200
Dec 9, 2025
396.00
397.00
393.00
394.00
384.35
5,400
Dec 8, 2025
397.00
399.00
394.00
396.00
386.30
5,200
Dec 5, 2025
396.00
397.00
394.00
397.00
387.28
4,500
Dec 4, 2025
397.00
399.00
395.00
395.00
385.33
4,200
Dec 3, 2025
399.00
401.00
397.00
397.00
387.28
2,000
Dec 2, 2025
399.00
403.00
395.00
399.00
389.23
7,100
Dec 1, 2025
411.00
411.00
399.00
399.00
389.23
6,600
Nov 28, 2025
399.00
411.00
399.00
407.00
397.03
18,500
Nov 27, 2025
396.00
401.00
393.00
397.00
387.28
13,400
Nov 26, 2025
393.00
399.00
391.00
394.00
384.35
8,300
Nov 25, 2025
394.00
395.00
389.00
394.00
384.35
8,800
Nov 21, 2025
384.00
391.00
379.00
391.00
381.42
12,700
Nov 20, 2025
380.00
387.00
380.00
385.00
375.57
8,400
Nov 19, 2025
383.00
385.00
380.00
380.00
370.69
15,400
Nov 18, 2025
389.00
389.00
380.00
382.00
372.64
31,000
Nov 17, 2025
388.00
391.00
387.00
389.00
379.47
11,500
Nov 14, 2025
390.00
391.00
387.00
387.00
377.52
10,000
Nov 13, 2025
393.00
394.00
390.00
392.00
382.40
2,900
Nov 12, 2025
389.00
394.00
388.00
391.00
381.42
10,900
Nov 11, 2025
396.00
396.00
391.00
391.00
381.42
6,300
Nov 10, 2025
388.00
396.00
388.00
396.00
386.30
5,700
Nov 7, 2025
397.00
397.00
387.00
387.00
377.52
9,100
Nov 6, 2025
387.00
398.00
387.00
397.00
387.28
14,800
