Takagi Seiko Corporation (TYO:4242)
Japan · Delayed Price · Currency is JPY 1,810.00
+11.00 (0.61%)
Aug 27, 2026, 3:24 PM JST
Takagi Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,791.00 | 1,799.00 | 1,771.00 | 1,799.00 | 1,799.00 | 0.50% | 4,500 |
| Aug 25, 2026 | 1,816.00 | 1,816.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 800 |
| Aug 24, 2026 | 1,798.00 | 1,820.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.17% | 2,200 |
| Aug 21, 2026 | 1,790.00 | 1,810.00 | 1,781.00 | 1,797.00 | 1,797.00 | 0.39% | 1,600 |
| Aug 20, 2026 | 1,790.00 | 1,796.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 1,100 |
| Aug 19, 2026 | 1,806.00 | 1,812.00 | 1,765.00 | 1,790.00 | 1,790.00 | -1.49% | 3,600 |
| Aug 18, 2026 | 1,807.00 | 1,820.00 | 1,793.00 | 1,817.00 | 1,817.00 | 1.11% | 1,600 |
| Aug 17, 2026 | 1,787.00 | 1,800.00 | 1,787.00 | 1,797.00 | 1,797.00 | -0.66% | 1,300 |
| Aug 14, 2026 | 1,837.00 | 1,837.00 | 1,798.00 | 1,809.00 | 1,809.00 | -0.50% | 2,300 |
| Aug 13, 2026 | 1,800.00 | 1,819.00 | 1,790.00 | 1,818.00 | 1,818.00 | 1.00% | 2,700 |
| Aug 12, 2026 | 1,788.00 | 1,804.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.12% | 3,500 |
| Aug 10, 2026 | 1,867.00 | 1,867.00 | 1,750.00 | 1,780.00 | 1,780.00 | -5.32% | 9,700 |
| Aug 7, 2026 | 1,892.00 | 1,900.00 | 1,836.00 | 1,880.00 | 1,880.00 | - | 6,600 |
| Aug 6, 2026 | 1,873.00 | 1,886.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.00% | 1,300 |
| Aug 5, 2026 | 1,920.00 | 1,920.00 | 1,850.00 | 1,899.00 | 1,899.00 | -1.04% | 2,900 |
| Aug 4, 2026 | 1,860.00 | 1,919.00 | 1,860.00 | 1,919.00 | 1,919.00 | 3.17% | 1,900 |
| Aug 3, 2026 | 1,861.00 | 1,869.00 | 1,821.00 | 1,860.00 | 1,860.00 | -0.05% | 4,300 |
| Jul 31, 2026 | 1,889.00 | 1,899.00 | 1,851.00 | 1,861.00 | 1,861.00 | 0.38% | 1,700 |
| Jul 30, 2026 | 1,866.00 | 1,869.00 | 1,850.00 | 1,854.00 | 1,854.00 | 0.43% | 1,800 |
| Jul 29, 2026 | 1,845.00 | 1,847.00 | 1,845.00 | 1,846.00 | 1,846.00 | -0.27% | 600 |
| Jul 28, 2026 | 1,829.00 | 1,900.00 | 1,829.00 | 1,851.00 | 1,851.00 | 0.82% | 8,800 |
| Jul 27, 2026 | 1,830.00 | 1,875.00 | 1,830.00 | 1,836.00 | 1,836.00 | 0.44% | 1,500 |
| Jul 24, 2026 | 1,826.00 | 1,828.00 | 1,821.00 | 1,828.00 | 1,828.00 | -0.38% | 600 |
| Jul 23, 2026 | 1,831.00 | 1,865.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1.94% | 6,800 |
| Jul 22, 2026 | 1,792.00 | 1,820.00 | 1,792.00 | 1,800.00 | 1,800.00 | 0.45% | 600 |
| Jul 21, 2026 | 1,788.00 | 1,793.00 | 1,788.00 | 1,792.00 | 1,792.00 | 0.28% | 1,100 |
| Jul 17, 2026 | 1,830.00 | 1,830.00 | 1,761.00 | 1,787.00 | 1,787.00 | -2.46% | 3,000 |
| Jul 16, 2026 | 1,839.00 | 1,880.00 | 1,831.00 | 1,832.00 | 1,832.00 | 0.22% | 3,700 |
| Jul 15, 2026 | 1,810.00 | 1,830.00 | 1,791.00 | 1,828.00 | 1,828.00 | 2.64% | 2,000 |
| Jul 14, 2026 | 1,775.00 | 1,796.00 | 1,775.00 | 1,781.00 | 1,781.00 | 0.34% | 2,100 |
| Jul 13, 2026 | 1,769.00 | 1,789.00 | 1,769.00 | 1,775.00 | 1,775.00 | 0.80% | 4,800 |
| Jul 10, 2026 | 1,760.00 | 1,761.00 | 1,760.00 | 1,761.00 | 1,761.00 | 0.06% | 800 |
| Jul 9, 2026 | 1,760.00 | 1,767.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 1,000 |
| Jul 8, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 500 |
| Jul 7, 2026 | 1,763.00 | 1,775.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.79% | 2,700 |
| Jul 6, 2026 | 1,770.00 | 1,775.00 | 1,730.00 | 1,774.00 | 1,774.00 | -0.34% | 2,600 |
| Jul 3, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.56% | 600 |
| Jul 2, 2026 | 1,751.00 | 1,780.00 | 1,751.00 | 1,770.00 | 1,770.00 | 1.09% | 1,000 |
| Jul 1, 2026 | 1,750.00 | 1,770.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.06% | 1,300 |
| Jun 30, 2026 | 1,750.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.06% | 900 |
| Jun 29, 2026 | 1,738.00 | 1,751.00 | 1,734.00 | 1,751.00 | 1,751.00 | 1.68% | 300 |
| Jun 26, 2026 | 1,760.00 | 1,824.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.16% | 2,200 |
| Jun 25, 2026 | 1,798.00 | 1,798.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.11% | 1,400 |
| Jun 24, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,758.00 | 1,758.00 | -0.96% | 1,500 |
| Jun 23, 2026 | 1,780.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.67% | 500 |
| Jun 22, 2026 | 1,779.00 | 1,800.00 | 1,774.00 | 1,787.00 | 1,787.00 | 0.90% | 2,400 |
| Jun 19, 2026 | 1,774.00 | 1,774.00 | 1,771.00 | 1,771.00 | 1,771.00 | -1.06% | 400 |
| Jun 18, 2026 | 1,778.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.67% | 1,400 |
| Jun 17, 2026 | 1,845.00 | 1,845.00 | 1,770.00 | 1,778.00 | 1,778.00 | -5.68% | 4,700 |
| Jun 16, 2026 | 1,850.00 | 1,885.00 | 1,831.00 | 1,885.00 | 1,885.00 | 1.89% | 8,600 |