Takagi Seiko Corporation (TYO:4242)
Japan · Delayed Price · Currency is JPY 1,668.00
-277.00 (-14.24%)
May 14, 2026, 3:30 PM JST
Takagi Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,705.00 | 1,750.00 | 1,668.00 | 1,668.00 | 1,668.00 | -14.24% | 41,300 |
| May 13, 2026 | 1,968.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,945.00 | -1.72% | 7,100 |
| May 12, 2026 | 1,990.00 | 1,990.00 | 1,958.00 | 1,979.00 | 1,979.00 | 5.83% | 17,500 |
| May 11, 2026 | 1,867.00 | 1,871.00 | 1,848.00 | 1,870.00 | 1,870.00 | 0.16% | 2,600 |
| May 8, 2026 | 1,862.00 | 1,867.00 | 1,851.00 | 1,867.00 | 1,867.00 | 0.27% | 3,300 |
| May 7, 2026 | 1,859.00 | 1,879.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.54% | 2,800 |
| May 1, 2026 | 1,835.00 | 1,852.00 | 1,835.00 | 1,852.00 | 1,852.00 | 1.20% | 1,300 |
| Apr 30, 2026 | 1,828.00 | 1,836.00 | 1,828.00 | 1,830.00 | 1,830.00 | - | 500 |
| Apr 28, 2026 | 1,826.00 | 1,840.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.27% | 1,300 |
| Apr 27, 2026 | 1,830.00 | 1,830.00 | 1,821.00 | 1,825.00 | 1,825.00 | - | 2,500 |
| Apr 24, 2026 | 1,823.00 | 1,825.00 | 1,823.00 | 1,825.00 | 1,825.00 | 0.16% | 400 |
| Apr 23, 2026 | 1,860.00 | 1,860.00 | 1,811.00 | 1,822.00 | 1,822.00 | -2.04% | 6,100 |
| Apr 22, 2026 | 1,851.00 | 1,860.00 | 1,841.00 | 1,860.00 | 1,860.00 | 0.76% | 3,300 |
| Apr 21, 2026 | 1,851.00 | 1,865.00 | 1,843.00 | 1,846.00 | 1,846.00 | -0.75% | 3,300 |
| Apr 20, 2026 | 1,907.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.46% | 8,300 |
| Apr 17, 2026 | 1,834.00 | 1,933.00 | 1,834.00 | 1,907.00 | 1,907.00 | 3.98% | 5,200 |
| Apr 16, 2026 | 1,833.00 | 1,835.00 | 1,823.00 | 1,834.00 | 1,834.00 | 0.11% | 2,300 |
| Apr 15, 2026 | 1,850.00 | 1,850.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.81% | 1,800 |
| Apr 14, 2026 | 1,846.00 | 1,855.00 | 1,820.00 | 1,847.00 | 1,847.00 | -0.05% | 5,200 |
| Apr 13, 2026 | 1,848.00 | 1,850.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.11% | 700 |
| Apr 10, 2026 | 1,840.00 | 1,868.00 | 1,825.00 | 1,846.00 | 1,846.00 | 0.87% | 4,700 |
| Apr 9, 2026 | 1,847.00 | 1,847.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.03% | 1,000 |
| Apr 8, 2026 | 1,840.00 | 1,859.00 | 1,840.00 | 1,849.00 | 1,849.00 | 1.04% | 2,600 |
| Apr 7, 2026 | 1,831.00 | 1,832.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.49% | 500 |
| Apr 6, 2026 | 1,823.00 | 1,839.00 | 1,823.00 | 1,839.00 | 1,839.00 | 0.93% | 1,300 |
| Apr 2, 2026 | 1,825.00 | 1,830.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.16% | 500 |
| Apr 1, 2026 | 1,848.00 | 1,848.00 | 1,821.00 | 1,825.00 | 1,825.00 | 0.22% | 2,300 |
| Mar 31, 2026 | 1,829.00 | 1,838.00 | 1,808.00 | 1,821.00 | 1,821.00 | -0.49% | 5,000 |
| Mar 30, 2026 | 1,843.00 | 1,843.00 | 1,820.00 | 1,830.00 | 1,830.00 | -4.09% | 6,800 |
| Mar 27, 2026 | 1,905.00 | 1,929.00 | 1,893.00 | 1,908.00 | 1,883.00 | 0.16% | 3,200 |
| Mar 26, 2026 | 1,907.00 | 1,911.00 | 1,900.00 | 1,905.00 | 1,880.04 | -0.52% | 1,000 |
| Mar 25, 2026 | 1,935.00 | 1,935.00 | 1,914.00 | 1,915.00 | 1,889.91 | 0.26% | 2,600 |
| Mar 24, 2026 | 1,884.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,884.97 | 0.42% | 1,900 |
| Mar 23, 2026 | 1,901.00 | 1,940.00 | 1,865.00 | 1,902.00 | 1,877.08 | -1.45% | 10,900 |
| Mar 19, 2026 | 1,933.00 | 1,933.00 | 1,910.00 | 1,930.00 | 1,904.71 | -2.18% | 7,900 |
| Mar 18, 2026 | 1,920.00 | 1,973.00 | 1,918.00 | 1,973.00 | 1,947.15 | 3.03% | 1,900 |
| Mar 17, 2026 | 1,920.00 | 1,936.00 | 1,903.00 | 1,915.00 | 1,889.91 | 0.21% | 6,600 |
| Mar 16, 2026 | 1,895.00 | 1,930.00 | 1,895.00 | 1,911.00 | 1,885.96 | -0.10% | 7,500 |
| Mar 13, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,913.00 | 1,887.93 | -2.20% | 11,100 |
| Mar 12, 2026 | 1,946.00 | 1,956.00 | 1,933.00 | 1,956.00 | 1,930.37 | -1.51% | 2,500 |
| Mar 11, 2026 | 1,977.00 | 1,998.00 | 1,962.00 | 1,986.00 | 1,959.98 | 0.30% | 4,500 |
| Mar 10, 2026 | 1,990.00 | 2,000.00 | 1,959.00 | 1,980.00 | 1,954.06 | 1.12% | 11,300 |
| Mar 9, 2026 | 1,959.00 | 1,960.00 | 1,925.00 | 1,958.00 | 1,932.34 | -3.07% | 10,300 |
| Mar 6, 2026 | 2,006.00 | 2,020.00 | 1,991.00 | 2,020.00 | 1,993.53 | 0.50% | 2,100 |
| Mar 5, 2026 | 2,000.00 | 2,030.00 | 1,973.00 | 2,010.00 | 1,983.66 | 2.13% | 9,400 |
| Mar 4, 2026 | 1,994.00 | 1,994.00 | 1,945.00 | 1,968.00 | 1,942.21 | -1.85% | 18,600 |
| Mar 3, 2026 | 2,015.00 | 2,030.00 | 2,000.00 | 2,005.00 | 1,978.73 | -0.25% | 14,800 |
| Mar 2, 2026 | 1,990.00 | 2,010.00 | 1,955.00 | 2,010.00 | 1,983.66 | 0.90% | 14,000 |
| Feb 27, 2026 | 1,960.00 | 1,992.00 | 1,960.00 | 1,992.00 | 1,965.90 | 1.63% | 2,700 |
| Feb 26, 2026 | 1,943.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,934.32 | 1.55% | 2,700 |