Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,262.00
+16.00 (1.28%)
Mar 5, 2026, 3:30 PM JST
Takasago International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,271.00 | 1,273.00 | 1,227.00 | 1,246.00 | 1,246.00 | -4.23% | 407,000 |
| Mar 3, 2026 | 1,336.00 | 1,340.00 | 1,301.00 | 1,301.00 | 1,301.00 | -3.34% | 337,300 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,341.00 | 1,346.00 | 1,346.00 | -2.75% | 271,700 |
| Feb 27, 2026 | 1,369.00 | 1,384.00 | 1,354.00 | 1,384.00 | 1,384.00 | 1.54% | 258,700 |
| Feb 26, 2026 | 1,370.00 | 1,383.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.51% | 307,000 |
| Feb 25, 2026 | 1,402.00 | 1,403.00 | 1,367.00 | 1,370.00 | 1,370.00 | -2.56% | 353,500 |
| Feb 24, 2026 | 1,388.00 | 1,416.00 | 1,375.00 | 1,406.00 | 1,406.00 | 1.52% | 233,000 |
| Feb 20, 2026 | 1,430.00 | 1,434.00 | 1,384.00 | 1,385.00 | 1,385.00 | -4.09% | 311,200 |
| Feb 19, 2026 | 1,422.00 | 1,445.00 | 1,414.00 | 1,444.00 | 1,444.00 | 1.69% | 183,500 |
| Feb 18, 2026 | 1,429.00 | 1,436.00 | 1,414.00 | 1,420.00 | 1,420.00 | 0.21% | 207,400 |
| Feb 17, 2026 | 1,404.00 | 1,436.00 | 1,398.00 | 1,417.00 | 1,417.00 | 1.21% | 359,400 |
| Feb 16, 2026 | 1,404.00 | 1,423.00 | 1,380.00 | 1,400.00 | 1,400.00 | -6.29% | 522,000 |
| Feb 13, 2026 | 1,565.00 | 1,580.00 | 1,493.00 | 1,494.00 | 1,494.00 | -5.50% | 320,800 |
| Feb 12, 2026 | 1,578.00 | 1,594.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.76% | 184,500 |
| Feb 10, 2026 | 1,558.00 | 1,585.00 | 1,556.00 | 1,569.00 | 1,569.00 | 1.23% | 129,500 |
| Feb 9, 2026 | 1,571.00 | 1,571.00 | 1,539.00 | 1,550.00 | 1,550.00 | 1.17% | 122,400 |
| Feb 6, 2026 | 1,520.00 | 1,540.00 | 1,511.00 | 1,532.00 | 1,532.00 | 0.79% | 112,100 |
| Feb 5, 2026 | 1,545.00 | 1,557.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 143,000 |
| Feb 4, 2026 | 1,512.00 | 1,539.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.60% | 127,100 |
| Feb 3, 2026 | 1,505.00 | 1,524.00 | 1,499.00 | 1,511.00 | 1,511.00 | 1.27% | 132,200 |
| Feb 2, 2026 | 1,522.00 | 1,525.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.13% | 125,600 |
| Jan 30, 2026 | 1,503.00 | 1,516.00 | 1,493.00 | 1,509.00 | 1,509.00 | 0.53% | 110,000 |
| Jan 29, 2026 | 1,486.00 | 1,511.00 | 1,465.00 | 1,501.00 | 1,501.00 | 0.74% | 177,500 |
| Jan 28, 2026 | 1,500.00 | 1,503.00 | 1,489.00 | 1,490.00 | 1,490.00 | -1.78% | 117,700 |
| Jan 27, 2026 | 1,513.00 | 1,521.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.72% | 111,400 |
| Jan 26, 2026 | 1,528.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,528.00 | -2.05% | 146,700 |
| Jan 23, 2026 | 1,570.00 | 1,577.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.13% | 109,000 |
| Jan 22, 2026 | 1,550.00 | 1,572.00 | 1,540.00 | 1,562.00 | 1,562.00 | 1.03% | 136,700 |
| Jan 21, 2026 | 1,532.00 | 1,557.00 | 1,528.00 | 1,546.00 | 1,546.00 | -1.34% | 147,200 |
| Jan 20, 2026 | 1,572.00 | 1,584.00 | 1,553.00 | 1,567.00 | 1,567.00 | -0.06% | 125,900 |
| Jan 19, 2026 | 1,549.00 | 1,584.00 | 1,535.00 | 1,568.00 | 1,568.00 | 2.08% | 185,100 |
| Jan 16, 2026 | 1,505.00 | 1,539.00 | 1,502.00 | 1,536.00 | 1,536.00 | 1.86% | 126,600 |
| Jan 15, 2026 | 1,501.00 | 1,519.00 | 1,493.00 | 1,508.00 | 1,508.00 | -0.07% | 159,100 |
| Jan 14, 2026 | 1,489.00 | 1,516.00 | 1,486.00 | 1,509.00 | 1,509.00 | 1.07% | 195,500 |
| Jan 13, 2026 | 1,500.00 | 1,505.00 | 1,481.00 | 1,493.00 | 1,493.00 | 1.29% | 144,800 |
| Jan 9, 2026 | 1,488.00 | 1,494.00 | 1,470.00 | 1,474.00 | 1,474.00 | 0.61% | 137,200 |
| Jan 8, 2026 | 1,466.00 | 1,479.00 | 1,463.00 | 1,465.00 | 1,465.00 | -0.68% | 140,200 |
| Jan 7, 2026 | 1,460.00 | 1,502.00 | 1,455.00 | 1,475.00 | 1,475.00 | 0.48% | 243,800 |
| Jan 6, 2026 | 1,477.00 | 1,483.00 | 1,461.00 | 1,468.00 | 1,468.00 | 0.41% | 129,500 |
| Jan 5, 2026 | 1,474.00 | 1,484.00 | 1,446.00 | 1,462.00 | 1,462.00 | -0.81% | 168,300 |
| Dec 30, 2025 | 1,481.00 | 1,490.00 | 1,469.00 | 1,474.00 | 1,474.00 | -0.74% | 95,700 |
| Dec 29, 2025 | 1,499.00 | 1,501.00 | 1,474.00 | 1,485.00 | 1,485.00 | -0.60% | 210,700 |
| Dec 26, 2025 | 1,490.00 | 1,495.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 115,500 |
| Dec 25, 2025 | 1,485.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,490.00 | 0.74% | 66,000 |
| Dec 24, 2025 | 1,489.00 | 1,500.00 | 1,472.00 | 1,479.00 | 1,479.00 | -0.40% | 116,200 |
| Dec 23, 2025 | 1,469.00 | 1,489.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.09% | 118,700 |
| Dec 22, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.27% | 152,300 |
| Dec 19, 2025 | 1,438.00 | 1,470.00 | 1,438.00 | 1,465.00 | 1,465.00 | 1.24% | 269,800 |
| Dec 18, 2025 | 1,427.00 | 1,447.00 | 1,419.00 | 1,447.00 | 1,447.00 | 1.54% | 124,000 |
| Dec 17, 2025 | 1,428.00 | 1,428.00 | 1,404.00 | 1,425.00 | 1,425.00 | 0.21% | 199,900 |