Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Takara Standard Co.,Ltd. (7981.T)

Compare
1,711.00
-52.00
(-2.95%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,729.001,729.001,681.001,711.001,711.00127,000
Apr 3, 20251,765.001,774.001,743.001,763.001,763.0080,000
Apr 2, 20251,772.001,797.001,757.001,790.001,790.00118,000
Apr 1, 20251,779.001,787.001,761.001,763.001,763.0061,000
Mar 31, 20251,779.001,780.001,747.001,757.001,757.0080,300
Mar 28, 2025 28.00 Dividend
Mar 28, 20251,821.001,825.001,788.001,799.001,799.0095,300
Mar 27, 20251,831.001,844.001,818.001,844.001,816.0088,800
Mar 26, 20251,832.001,835.001,818.001,831.001,803.2081,200
Mar 25, 20251,814.001,832.001,812.001,831.001,803.2054,200
Mar 24, 20251,820.001,820.001,801.001,803.001,775.6245,300
Mar 21, 20251,817.001,834.001,817.001,820.001,792.3664,300
Mar 19, 20251,802.001,830.001,799.001,818.001,790.3957,100
Mar 18, 20251,800.001,818.001,798.001,807.001,779.5667,500
Mar 17, 20251,780.001,801.001,775.001,792.001,764.7946,200
Mar 14, 20251,768.001,785.001,765.001,773.001,746.0892,400
Mar 13, 20251,756.001,773.001,745.001,772.001,745.0990,300
Mar 12, 20251,735.001,767.001,722.001,757.001,730.3280,700
Mar 11, 20251,742.001,748.001,703.001,741.001,714.56110,400
Mar 10, 20251,768.001,779.001,751.001,756.001,729.3450,400
Mar 7, 20251,754.001,785.001,743.001,768.001,741.1594,800
Mar 6, 20251,774.001,793.001,767.001,792.001,764.79180,000
Mar 5, 20251,730.001,763.001,730.001,744.001,717.52130,600
Mar 4, 20251,713.001,742.001,713.001,734.001,707.6757,300
Mar 3, 20251,709.001,731.001,701.001,731.001,704.7284,700
Feb 28, 20251,698.001,710.001,684.001,686.001,660.4093,800
Feb 27, 20251,685.001,704.001,677.001,702.001,676.1673,000
Feb 26, 20251,700.001,700.001,677.001,699.001,673.2088,600
Feb 25, 20251,710.001,718.001,696.001,708.001,682.07108,100
Feb 21, 20251,725.001,730.001,696.001,720.001,693.8891,300
Feb 20, 20251,760.001,760.001,727.001,737.001,710.6243,700
Feb 19, 20251,789.001,803.001,771.001,771.001,744.1139,800
Feb 18, 20251,774.001,797.001,764.001,796.001,768.7340,300
Feb 17, 20251,803.001,805.001,778.001,778.001,751.0039,500
Feb 14, 20251,802.001,821.001,802.001,810.001,782.5274,600
Feb 13, 20251,807.001,833.001,790.001,819.001,791.3890,500
Feb 12, 20251,818.001,818.001,787.001,794.001,766.7689,500
Feb 10, 20251,846.001,854.001,814.001,818.001,790.3984,700
Feb 7, 20251,847.001,862.001,827.001,859.001,830.7794,300
Feb 6, 20251,835.001,878.001,828.001,867.001,838.65146,300
Feb 5, 20251,824.001,927.001,824.001,867.001,838.65452,500
Feb 4, 20251,678.001,698.001,657.001,664.001,638.7377,900
Feb 3, 20251,680.001,680.001,656.001,665.001,639.7255,500
Jan 31, 20251,693.001,693.001,671.001,681.001,655.4742,600
Jan 30, 20251,676.001,704.001,676.001,704.001,678.1368,800
Jan 29, 20251,677.001,678.001,664.001,664.001,638.7339,700
Jan 28, 20251,656.001,680.001,656.001,677.001,651.5446,600
Jan 27, 20251,662.001,673.001,656.001,661.001,635.7843,900
Jan 24, 20251,658.001,658.001,636.001,644.001,619.0463,400
Jan 23, 20251,650.001,664.001,646.001,656.001,630.8552,000
Jan 22, 20251,656.001,667.001,652.001,656.001,630.8568,800
Jan 21, 20251,658.001,664.001,641.001,653.001,627.9080,000
Jan 20, 20251,658.001,665.001,650.001,662.001,636.7657,000
Jan 17, 20251,641.001,651.001,633.001,647.001,621.9971,000
Jan 16, 20251,653.001,657.001,638.001,640.001,615.1062,400
Jan 15, 20251,631.001,640.001,628.001,638.001,613.1355,000
Jan 14, 20251,630.001,642.001,615.001,635.001,610.1780,400
Jan 10, 20251,631.001,654.001,631.001,648.001,622.9840,500
Jan 9, 20251,639.001,640.001,625.001,631.001,606.2358,200
Jan 8, 20251,663.001,663.001,637.001,639.001,614.1145,200
Jan 7, 20251,696.001,696.001,669.001,669.001,643.6654,100
Jan 6, 20251,691.001,698.001,682.001,683.001,657.4462,000
Dec 30, 20241,692.001,720.001,685.001,691.001,665.3272,800
Dec 27, 20241,698.001,698.001,679.001,687.001,661.3854,000
Dec 26, 20241,689.001,699.001,689.001,698.001,672.2264,800
Dec 25, 20241,698.001,698.001,665.001,684.001,658.4350,700
Dec 24, 20241,680.001,695.001,674.001,683.001,657.4445,400
Dec 23, 20241,680.001,689.001,671.001,687.001,661.3832,000
Dec 20, 20241,689.001,689.001,665.001,667.001,641.6999,000
Dec 19, 20241,673.001,690.001,673.001,690.001,664.3467,900
Dec 18, 20241,667.001,684.001,657.001,668.001,642.6778,200
Dec 17, 20241,677.001,682.001,666.001,672.001,646.6169,400
Dec 16, 20241,671.001,689.001,664.001,677.001,651.5474,000
Dec 13, 20241,667.001,686.001,665.001,675.001,649.5795,100
Dec 12, 20241,658.001,698.001,656.001,687.001,661.38132,000
Dec 11, 20241,655.001,656.001,633.001,653.001,627.9076,500
Dec 10, 20241,667.001,668.001,653.001,657.001,631.8461,700
Dec 9, 20241,648.001,660.001,643.001,655.001,629.8769,800
Dec 6, 20241,639.001,648.001,636.001,644.001,619.0439,200
Dec 5, 20241,630.001,638.001,620.001,634.001,609.1964,000
Dec 4, 20241,659.001,659.001,623.001,630.001,605.2586,700
Dec 3, 20241,635.001,693.001,635.001,684.001,658.4399,900
Dec 2, 20241,644.001,644.001,623.001,635.001,610.1760,700
Nov 29, 20241,654.001,654.001,632.001,640.001,615.1054,100
Nov 28, 20241,638.001,659.001,638.001,659.001,633.8139,400
Nov 27, 20241,659.001,659.001,619.001,638.001,613.1348,800
Nov 26, 20241,648.001,659.001,634.001,659.001,633.8142,100
Nov 25, 20241,643.001,663.001,639.001,650.001,624.95105,400
Nov 22, 20241,618.001,636.001,610.001,629.001,604.2657,200
Nov 21, 20241,644.001,644.001,620.001,620.001,595.4039,300
Nov 20, 20241,626.001,644.001,626.001,644.001,619.0427,200
Nov 19, 20241,639.001,646.001,628.001,636.001,611.1637,300
Nov 18, 20241,640.001,647.001,628.001,632.001,607.2235,200
Nov 15, 20241,642.001,651.001,635.001,635.001,610.1744,100
Nov 14, 20241,634.001,641.001,630.001,635.001,610.1748,000
Nov 13, 20241,627.001,638.001,622.001,623.001,598.3672,700
Nov 12, 20241,639.001,656.001,630.001,630.001,605.2584,500
Nov 11, 20241,620.001,641.001,619.001,633.001,608.2051,600
Nov 8, 20241,640.001,652.001,610.001,624.001,599.3463,600
Nov 7, 20241,620.001,658.001,601.001,640.001,615.10156,100
Nov 6, 20241,674.001,754.001,655.001,699.001,673.20150,500
Nov 5, 20241,663.001,694.001,636.001,651.001,625.9375,600
Nov 1, 20241,634.001,676.001,634.001,661.001,635.7853,900
Oct 31, 20241,648.001,678.001,642.001,668.001,642.67108,400
Oct 30, 20241,655.001,673.001,638.001,657.001,631.84411,600
Oct 29, 20241,640.001,652.001,637.001,647.001,621.9994,900
Oct 28, 20241,622.001,640.001,617.001,634.001,609.1965,000
Oct 25, 20241,630.001,632.001,618.001,618.001,593.4370,700
Oct 24, 20241,606.001,623.001,596.001,623.001,598.36107,700
Oct 23, 20241,633.001,648.001,624.001,625.001,600.3353,600
Oct 22, 20241,650.001,651.001,627.001,638.001,613.1360,400
Oct 21, 20241,645.001,656.001,638.001,650.001,624.9550,700
Oct 18, 20241,647.001,655.001,640.001,645.001,620.0236,600
Oct 17, 20241,642.001,656.001,642.001,647.001,621.9945,000
Oct 16, 20241,637.001,662.001,631.001,642.001,617.0762,000
Oct 15, 20241,650.001,658.001,638.001,645.001,620.0277,900
Oct 11, 20241,639.001,649.001,634.001,639.001,614.1165,700
Oct 10, 20241,640.001,647.001,624.001,647.001,621.9948,400
Oct 9, 20241,647.001,647.001,622.001,632.001,607.2256,800
Oct 8, 20241,619.001,651.001,616.001,647.001,621.9985,500
Oct 7, 20241,637.001,639.001,614.001,631.001,606.2360,400
Oct 4, 20241,608.001,629.001,607.001,621.001,596.3960,400
Oct 3, 20241,619.001,624.001,604.001,610.001,585.5550,400
Oct 2, 20241,597.001,614.001,582.001,588.001,563.8948,300
Oct 1, 20241,597.001,603.001,577.001,597.001,572.7543,000
Sep 30, 20241,571.001,604.001,570.001,596.001,571.7766,100
Sep 27, 2024 28.00 Dividend
Sep 27, 20241,631.001,650.001,614.001,627.001,602.2958,200
Sep 26, 20241,630.001,669.001,623.001,655.001,602.30109,600
Sep 25, 20241,604.001,625.001,592.001,616.001,564.5492,200
Sep 24, 20241,620.001,623.001,598.001,609.001,557.7696,200
Sep 20, 20241,609.001,624.001,587.001,604.001,552.92145,200
Sep 19, 20241,587.001,602.001,575.001,592.001,541.3076,100
Sep 18, 20241,569.001,578.001,548.001,570.001,520.0086,100
Sep 17, 20241,566.001,571.001,549.001,570.001,520.0066,600
Sep 13, 20241,567.001,578.001,549.001,549.001,499.6782,600
Sep 12, 20241,580.001,595.001,569.001,584.001,533.5673,800
Sep 11, 20241,542.001,562.001,538.001,554.001,504.5165,900
Sep 10, 20241,553.001,569.001,550.001,553.001,503.5441,600
Sep 9, 20241,538.001,562.001,530.001,554.001,504.5145,500
Sep 6, 20241,569.001,574.001,552.001,558.001,508.3845,200
Sep 5, 20241,550.001,592.001,550.001,568.001,518.0755,800
Sep 4, 20241,544.001,566.001,544.001,546.001,496.7763,400
Sep 3, 20241,582.001,593.001,575.001,576.001,525.8140,500
Sep 2, 20241,592.001,593.001,566.001,576.001,525.8147,400
Aug 30, 20241,592.001,604.001,586.001,591.001,540.3336,800
Aug 29, 20241,600.001,614.001,591.001,592.001,541.3035,400
Aug 28, 20241,592.001,600.001,580.001,595.001,544.2130,700
Aug 27, 20241,582.001,605.001,582.001,605.001,553.8947,400
Aug 26, 20241,576.001,586.001,572.001,580.001,529.6858,700
Aug 23, 20241,580.001,593.001,569.001,581.001,530.6557,900
Aug 22, 20241,578.001,580.001,561.001,571.001,520.9732,800
Aug 21, 20241,551.001,569.001,548.001,563.001,513.2246,000
Aug 20, 20241,571.001,578.001,555.001,570.001,520.0040,600
Aug 19, 20241,551.001,575.001,543.001,552.001,502.5836,900
Aug 16, 20241,575.001,584.001,544.001,579.001,528.7276,500
Aug 15, 20241,546.001,558.001,520.001,548.001,498.7071,300
Aug 14, 20241,520.001,549.001,500.001,546.001,496.7785,300
Aug 13, 20241,538.001,538.001,494.001,524.001,475.4784,500
Aug 9, 20241,523.001,528.001,492.001,515.001,466.7597,500
Aug 8, 20241,464.001,515.001,450.001,477.001,429.9669,400
Aug 7, 20241,469.001,547.001,464.001,482.001,434.80147,200
Aug 6, 20241,451.001,559.001,424.001,539.001,489.99128,900
Aug 5, 20241,450.001,475.001,363.001,404.001,359.29151,700
Aug 2, 20241,646.001,667.001,560.001,560.001,510.32156,800
Aug 1, 20241,735.001,735.001,630.001,685.001,631.34177,400
Jul 31, 20241,684.001,742.001,677.001,742.001,686.52102,100
Jul 30, 20241,720.001,720.001,695.001,700.001,645.8671,600
Jul 29, 20241,721.001,737.001,710.001,727.001,672.0090,100
Jul 26, 20241,715.001,725.001,708.001,708.001,653.6180,900
Jul 25, 20241,706.001,730.001,702.001,719.001,664.2692,600
Jul 24, 20241,740.001,749.001,716.001,721.001,666.1977,500
Jul 23, 20241,731.001,749.001,729.001,745.001,689.4354,100
Jul 22, 20241,750.001,751.001,720.001,728.001,672.9769,900
Jul 19, 20241,769.001,769.001,746.001,753.001,697.1781,800
Jul 18, 20241,768.001,788.001,760.001,764.001,707.82132,000
Jul 17, 20241,779.001,788.001,764.001,774.001,717.51100,500
Jul 16, 20241,787.001,788.001,763.001,764.001,707.82106,100
Jul 12, 20241,768.001,790.001,757.001,782.001,725.25115,100
Jul 11, 20241,757.001,783.001,753.001,776.001,719.4484,800
Jul 10, 20241,733.001,753.001,732.001,753.001,697.17104,300
Jul 9, 20241,740.001,748.001,727.001,728.001,672.9784,300
Jul 8, 20241,759.001,759.001,725.001,733.001,677.8197,000
Jul 5, 20241,769.001,769.001,744.001,754.001,698.14105,600
Jul 4, 20241,760.001,770.001,752.001,761.001,704.9270,400
Jul 3, 20241,759.001,766.001,750.001,764.001,707.8273,800
Jul 2, 20241,738.001,770.001,732.001,755.001,699.11113,900
Jul 1, 20241,760.001,760.001,726.001,738.001,682.65112,500
Jun 28, 20241,747.001,763.001,722.001,735.001,679.75160,700
Jun 27, 20241,725.001,726.001,715.001,720.001,665.2271,700
Jun 26, 20241,728.001,730.001,709.001,711.001,656.5183,800
Jun 25, 20241,703.001,722.001,702.001,715.001,660.3873,900
Jun 24, 20241,690.001,709.001,687.001,703.001,648.7764,100
Jun 21, 20241,679.001,702.001,671.001,678.001,624.56126,900
Jun 20, 20241,677.001,689.001,675.001,685.001,631.3433,000
Jun 19, 20241,684.001,694.001,677.001,686.001,632.3150,700
Jun 18, 20241,688.001,689.001,671.001,677.001,623.5948,700
Jun 17, 20241,673.001,677.001,653.001,677.001,623.5972,300
Jun 14, 20241,651.001,685.001,650.001,679.001,625.53107,800
Jun 13, 20241,682.001,682.001,652.001,655.001,602.3089,900
Jun 12, 20241,676.001,696.001,668.001,672.001,618.7562,200
Jun 11, 20241,689.001,705.001,675.001,681.001,627.4774,700
Jun 10, 20241,662.001,688.001,661.001,686.001,632.3177,100
Jun 7, 20241,671.001,681.001,663.001,663.001,610.0433,400
Jun 6, 20241,693.001,696.001,664.001,676.001,622.6340,300
Jun 5, 20241,703.001,712.001,690.001,693.001,639.0844,400
Jun 4, 20241,725.001,727.001,712.001,721.001,666.1931,500
Jun 3, 20241,735.001,745.001,722.001,732.001,676.8436,000
May 31, 20241,720.001,733.001,703.001,732.001,676.84140,000
May 30, 20241,670.001,714.001,658.001,710.001,655.54135,300
May 29, 20241,683.001,689.001,663.001,670.001,616.8252,100
May 28, 20241,691.001,707.001,685.001,685.001,631.3454,100
May 27, 20241,714.001,714.001,693.001,705.001,650.7087,800
May 24, 20241,697.001,722.001,691.001,715.001,660.3874,000
May 23, 20241,706.001,721.001,681.001,715.001,660.3857,400
May 22, 20241,716.001,729.001,708.001,714.001,659.4296,400
May 21, 20241,757.001,761.001,716.001,716.001,661.3565,100
May 20, 20241,756.001,783.001,740.001,766.001,709.76116,800
May 17, 20241,749.001,785.001,742.001,760.001,703.95157,700
May 16, 20241,841.001,843.001,758.001,758.001,702.01145,400
May 15, 20241,899.001,900.001,841.001,843.001,784.31107,900
May 14, 20241,875.001,893.001,852.001,890.001,829.8194,100
May 13, 20241,880.001,905.001,849.001,893.001,832.72144,000
May 10, 20241,917.001,927.001,885.001,907.001,846.2795,100
May 9, 20241,956.002,117.001,822.001,926.001,864.66502,700
May 8, 20241,948.001,978.001,946.001,950.001,887.9098,000
May 7, 20241,906.001,953.001,896.001,948.001,885.9686,800
May 2, 20241,881.001,913.001,881.001,906.001,845.3027,900
May 1, 20241,897.001,909.001,879.001,897.001,836.5948,300
Apr 30, 20241,850.001,924.001,850.001,924.001,862.73139,100
Apr 26, 20241,834.001,849.001,796.001,849.001,790.12177,700
Apr 25, 20241,830.001,833.001,812.001,816.001,758.1747,800
Apr 24, 20241,831.001,838.001,805.001,832.001,773.6680,400
Apr 23, 20241,803.001,839.001,803.001,831.001,772.6978,800
Apr 22, 20241,821.001,828.001,809.001,821.001,763.0153,800
Apr 19, 20241,819.001,827.001,774.001,791.001,733.9690,800
Apr 18, 20241,833.001,857.001,833.001,853.001,793.9947,200
Apr 17, 20241,832.001,838.001,801.001,823.001,764.9476,900
Apr 16, 20241,859.001,859.001,819.001,832.001,773.6686,200
Apr 15, 20241,850.001,862.001,841.001,862.001,802.7053,900
Apr 12, 20241,852.001,875.001,852.001,874.001,814.3267,100
Apr 11, 20241,832.001,854.001,826.001,851.001,792.0542,000
Apr 10, 20241,850.001,864.001,847.001,853.001,793.9936,100
Apr 9, 20241,841.001,854.001,831.001,852.001,793.0280,900
Apr 8, 20241,846.001,860.001,830.001,854.001,794.9669,600
Apr 5, 20241,829.001,854.001,822.001,846.001,787.2162,700
Apr 4, 20241,852.001,872.001,841.001,846.001,787.2169,700