Takagi Seiko Corporation (TYO:4242)
Japan · Delayed Price · Currency is JPY 1,745.00
-13.00 (-0.74%)
At close: Feb 6, 2026
Takagi Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,748.00 | 1,757.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.74% | 3,200 |
| Feb 5, 2026 | 1,739.00 | 1,770.00 | 1,739.00 | 1,758.00 | 1,758.00 | 1.03% | 3,500 |
| Feb 4, 2026 | 1,724.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,740.00 | 0.64% | 500 |
| Feb 3, 2026 | 1,719.00 | 1,729.00 | 1,719.00 | 1,729.00 | 1,729.00 | 0.70% | 600 |
| Feb 2, 2026 | 1,704.00 | 1,725.00 | 1,700.00 | 1,717.00 | 1,717.00 | 0.76% | 4,600 |
| Jan 30, 2026 | 1,700.00 | 1,708.00 | 1,691.00 | 1,704.00 | 1,704.00 | - | 1,700 |
| Jan 29, 2026 | 1,702.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,704.00 | - | 800 |
| Jan 28, 2026 | 1,704.00 | 1,716.00 | 1,704.00 | 1,704.00 | 1,704.00 | - | 1,600 |
| Jan 27, 2026 | 1,701.00 | 1,709.00 | 1,701.00 | 1,704.00 | 1,704.00 | 0.53% | 900 |
| Jan 26, 2026 | 1,700.00 | 1,703.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.35% | 1,700 |
| Jan 23, 2026 | 1,694.00 | 1,718.00 | 1,694.00 | 1,701.00 | 1,701.00 | - | 2,000 |
| Jan 22, 2026 | 1,711.00 | 1,715.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.58% | 2,700 |
| Jan 21, 2026 | 1,681.00 | 1,725.00 | 1,680.00 | 1,711.00 | 1,711.00 | 1.78% | 3,900 |
| Jan 20, 2026 | 1,685.00 | 1,685.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.24% | 2,400 |
| Jan 19, 2026 | 1,691.00 | 1,694.00 | 1,662.00 | 1,685.00 | 1,685.00 | -0.71% | 2,500 |
| Jan 16, 2026 | 1,690.00 | 1,709.00 | 1,690.00 | 1,697.00 | 1,697.00 | 0.06% | 1,700 |
| Jan 15, 2026 | 1,701.00 | 1,701.00 | 1,688.00 | 1,696.00 | 1,696.00 | -0.29% | 1,900 |
| Jan 14, 2026 | 1,696.00 | 1,715.00 | 1,696.00 | 1,701.00 | 1,701.00 | 0.18% | 2,200 |
| Jan 13, 2026 | 1,700.00 | 1,710.00 | 1,692.00 | 1,698.00 | 1,698.00 | 0.65% | 1,700 |
| Jan 9, 2026 | 1,690.00 | 1,695.00 | 1,681.00 | 1,687.00 | 1,687.00 | -0.06% | 1,500 |
| Jan 8, 2026 | 1,705.00 | 1,705.00 | 1,682.00 | 1,688.00 | 1,688.00 | -1.00% | 3,200 |
| Jan 7, 2026 | 1,702.00 | 1,713.00 | 1,702.00 | 1,705.00 | 1,705.00 | -0.06% | 1,500 |
| Jan 6, 2026 | 1,741.00 | 1,741.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.10% | 2,500 |
| Jan 5, 2026 | 1,725.00 | 1,778.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.52% | 5,700 |
| Dec 30, 2025 | 1,702.00 | 1,719.00 | 1,694.00 | 1,716.00 | 1,716.00 | 1.24% | 3,200 |
| Dec 29, 2025 | 1,684.00 | 1,696.00 | 1,679.00 | 1,695.00 | 1,695.00 | 1.07% | 4,800 |
| Dec 26, 2025 | 1,673.00 | 1,678.00 | 1,673.00 | 1,677.00 | 1,677.00 | 0.36% | 1,500 |
| Dec 25, 2025 | 1,681.00 | 1,681.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.07% | 700 |
| Dec 24, 2025 | 1,672.00 | 1,689.00 | 1,672.00 | 1,689.00 | 1,689.00 | 0.18% | 1,400 |
| Dec 23, 2025 | 1,670.00 | 1,686.00 | 1,663.00 | 1,686.00 | 1,686.00 | 0.66% | 2,200 |
| Dec 22, 2025 | 1,684.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.24% | 7,100 |
| Dec 19, 2025 | 1,678.00 | 1,680.00 | 1,673.00 | 1,679.00 | 1,679.00 | 0.18% | 1,800 |
| Dec 18, 2025 | 1,671.00 | 1,676.00 | 1,658.00 | 1,676.00 | 1,676.00 | 0.36% | 1,300 |
| Dec 17, 2025 | 1,661.00 | 1,673.00 | 1,658.00 | 1,670.00 | 1,670.00 | 0.72% | 2,200 |
| Dec 16, 2025 | 1,675.00 | 1,675.00 | 1,655.00 | 1,658.00 | 1,658.00 | -1.13% | 4,200 |
| Dec 15, 2025 | 1,671.00 | 1,677.00 | 1,661.00 | 1,677.00 | 1,677.00 | 0.54% | 600 |
| Dec 12, 2025 | 1,678.00 | 1,678.00 | 1,658.00 | 1,668.00 | 1,668.00 | -0.12% | 1,700 |
| Dec 11, 2025 | 1,669.00 | 1,676.00 | 1,669.00 | 1,670.00 | 1,670.00 | -0.30% | 1,400 |
| Dec 10, 2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.59% | 1,500 |
| Dec 9, 2025 | 1,668.00 | 1,685.00 | 1,661.00 | 1,685.00 | 1,685.00 | 0.18% | 1,700 |
| Dec 8, 2025 | 1,665.00 | 1,682.00 | 1,662.00 | 1,682.00 | 1,682.00 | 1.75% | 1,600 |
| Dec 5, 2025 | 1,703.00 | 1,710.00 | 1,652.00 | 1,653.00 | 1,653.00 | -2.94% | 10,600 |
| Dec 4, 2025 | 1,681.00 | 1,703.00 | 1,681.00 | 1,703.00 | 1,703.00 | 1.31% | 1,800 |
| Dec 3, 2025 | 1,705.00 | 1,719.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.35% | 2,700 |
| Dec 2, 2025 | 1,671.00 | 1,704.00 | 1,671.00 | 1,704.00 | 1,704.00 | 0.53% | 3,600 |
| Dec 1, 2025 | 1,718.00 | 1,718.00 | 1,650.00 | 1,695.00 | 1,695.00 | 0.47% | 3,000 |
| Nov 28, 2025 | 1,681.00 | 1,688.00 | 1,681.00 | 1,687.00 | 1,687.00 | 0.36% | 3,200 |
| Nov 27, 2025 | 1,735.00 | 1,735.00 | 1,670.00 | 1,681.00 | 1,681.00 | -3.17% | 13,200 |
| Nov 26, 2025 | 1,700.00 | 1,742.00 | 1,681.00 | 1,736.00 | 1,736.00 | 3.70% | 6,400 |
| Nov 25, 2025 | 1,671.00 | 1,674.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.72% | 5,600 |