Takagi Seiko Corporation (TYO:4242)
Japan · Delayed Price · Currency is JPY 1,908.00
+3.00 (0.16%)
Mar 27, 2026, 3:30 PM JST
Takagi Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,907.00 | 1,911.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.52% | 1,000 |
| Mar 25, 2026 | 1,935.00 | 1,935.00 | 1,914.00 | 1,915.00 | 1,915.00 | 0.26% | 2,600 |
| Mar 24, 2026 | 1,884.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,910.00 | 0.42% | 1,900 |
| Mar 23, 2026 | 1,901.00 | 1,940.00 | 1,865.00 | 1,902.00 | 1,902.00 | -1.45% | 10,900 |
| Mar 19, 2026 | 1,933.00 | 1,933.00 | 1,910.00 | 1,930.00 | 1,930.00 | -2.18% | 7,900 |
| Mar 18, 2026 | 1,920.00 | 1,973.00 | 1,918.00 | 1,973.00 | 1,973.00 | 3.03% | 1,900 |
| Mar 17, 2026 | 1,920.00 | 1,936.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.21% | 6,600 |
| Mar 16, 2026 | 1,895.00 | 1,930.00 | 1,895.00 | 1,911.00 | 1,911.00 | -0.10% | 7,500 |
| Mar 13, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,913.00 | 1,913.00 | -2.20% | 11,100 |
| Mar 12, 2026 | 1,946.00 | 1,956.00 | 1,933.00 | 1,956.00 | 1,956.00 | -1.51% | 2,500 |
| Mar 11, 2026 | 1,977.00 | 1,998.00 | 1,962.00 | 1,986.00 | 1,986.00 | 0.30% | 4,500 |
| Mar 10, 2026 | 1,990.00 | 2,000.00 | 1,959.00 | 1,980.00 | 1,980.00 | 1.12% | 11,300 |
| Mar 9, 2026 | 1,959.00 | 1,960.00 | 1,925.00 | 1,958.00 | 1,958.00 | -3.07% | 10,300 |
| Mar 6, 2026 | 2,006.00 | 2,020.00 | 1,991.00 | 2,020.00 | 2,020.00 | 0.50% | 2,100 |
| Mar 5, 2026 | 2,000.00 | 2,030.00 | 1,973.00 | 2,010.00 | 2,010.00 | 2.13% | 9,400 |
| Mar 4, 2026 | 1,994.00 | 1,994.00 | 1,945.00 | 1,968.00 | 1,968.00 | -1.85% | 18,600 |
| Mar 3, 2026 | 2,015.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 14,800 |
| Mar 2, 2026 | 1,990.00 | 2,010.00 | 1,955.00 | 2,010.00 | 2,010.00 | 0.90% | 14,000 |
| Feb 27, 2026 | 1,960.00 | 1,992.00 | 1,960.00 | 1,992.00 | 1,992.00 | 1.63% | 2,700 |
| Feb 26, 2026 | 1,943.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.55% | 2,700 |
| Feb 25, 2026 | 1,941.00 | 1,941.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.21% | 7,200 |
| Feb 24, 2026 | 1,974.00 | 1,974.00 | 1,933.00 | 1,934.00 | 1,934.00 | -1.98% | 16,800 |
| Feb 20, 2026 | 1,998.00 | 2,010.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.20% | 5,000 |
| Feb 19, 2026 | 1,984.00 | 2,000.00 | 1,974.00 | 1,977.00 | 1,977.00 | 0.36% | 7,900 |
| Feb 18, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1.34% | 6,400 |
| Feb 17, 2026 | 1,976.00 | 1,993.00 | 1,924.00 | 1,944.00 | 1,944.00 | -1.57% | 11,100 |
| Feb 16, 2026 | 1,909.00 | 2,000.00 | 1,880.00 | 1,975.00 | 1,975.00 | 10.40% | 51,500 |
| Feb 13, 2026 | 1,790.00 | 1,796.00 | 1,781.00 | 1,789.00 | 1,789.00 | 0.22% | 3,700 |
| Feb 12, 2026 | 1,784.00 | 1,797.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.11% | 1,600 |
| Feb 10, 2026 | 1,768.00 | 1,798.00 | 1,768.00 | 1,783.00 | 1,783.00 | 0.34% | 2,200 |
| Feb 9, 2026 | 1,751.00 | 1,777.00 | 1,751.00 | 1,777.00 | 1,777.00 | 1.83% | 1,000 |
| 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 |