Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,554.00
+18.00 (1.17%)
Oct 21, 2025, 3:30 PM JST
Takasago International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,551.00 | 1,575.00 | 1,546.00 | 1,554.00 | 1,554.00 | 1.17% | 147,800 |
| Oct 20, 2025 | 1,548.00 | 1,553.00 | 1,529.00 | 1,536.00 | 1,536.00 | 1.12% | 123,700 |
| Oct 17, 2025 | 1,527.00 | 1,544.00 | 1,508.00 | 1,519.00 | 1,519.00 | -1.24% | 112,900 |
| Oct 16, 2025 | 1,530.00 | 1,568.00 | 1,524.00 | 1,538.00 | 1,538.00 | 1.72% | 224,600 |
| Oct 15, 2025 | 1,508.00 | 1,531.00 | 1,485.00 | 1,512.00 | 1,512.00 | 1.75% | 217,400 |
| Oct 14, 2025 | 1,466.00 | 1,510.00 | 1,466.00 | 1,486.00 | 1,486.00 | -0.87% | 194,100 |
| Oct 10, 2025 | 1,534.00 | 1,543.00 | 1,497.00 | 1,499.00 | 1,499.00 | -3.66% | 174,800 |
| Oct 9, 2025 | 1,565.00 | 1,580.00 | 1,533.00 | 1,556.00 | 1,556.00 | -0.32% | 192,500 |
| Oct 8, 2025 | 1,600.00 | 1,624.00 | 1,558.00 | 1,561.00 | 1,561.00 | -3.04% | 162,100 |
| Oct 7, 2025 | 1,600.00 | 1,621.00 | 1,593.00 | 1,610.00 | 1,610.00 | 1.13% | 156,100 |
| Oct 6, 2025 | 1,548.00 | 1,600.00 | 1,540.00 | 1,592.00 | 1,592.00 | 4.46% | 159,000 |
| Oct 3, 2025 | 1,542.00 | 1,569.00 | 1,523.00 | 1,524.00 | 1,524.00 | -1.68% | 106,800 |
| Oct 2, 2025 | 1,573.00 | 1,594.00 | 1,530.00 | 1,550.00 | 1,550.00 | -3.37% | 244,000 |
| Oct 1, 2025 | 1,605.00 | 1,612.00 | 1,564.00 | 1,604.00 | 1,604.00 | -0.87% | 236,300 |
| Sep 30, 2025 | 1,597.00 | 1,633.00 | 1,582.00 | 1,618.00 | 1,618.00 | 1.38% | 210,600 |
| Sep 29, 2025 | 1,625.00 | 1,625.00 | 1,575.00 | 1,596.00 | 1,596.00 | -2.80% | 172,800 |
| Sep 26, 2025 | 1,628.00 | 1,642.00 | 1,622.00 | 1,642.00 | 1,522.00 | 2.11% | 915,000 |
| Sep 25, 2025 | 1,616.00 | 1,626.00 | 1,608.00 | 1,608.00 | 1,490.49 | - | 600,000 |
| Sep 24, 2025 | 1,612.00 | 1,622.00 | 1,600.00 | 1,608.00 | 1,490.49 | -0.25% | 765,000 |
| Sep 22, 2025 | 1,638.00 | 1,638.00 | 1,612.00 | 1,612.00 | 1,494.20 | -1.10% | 540,000 |
| Sep 19, 2025 | 1,602.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,510.88 | 2.64% | 1,815,000 |
| Sep 18, 2025 | 1,584.00 | 1,592.00 | 1,576.00 | 1,588.00 | 1,471.95 | 0.25% | 462,500 |
| Sep 17, 2025 | 1,594.00 | 1,594.00 | 1,564.00 | 1,584.00 | 1,468.24 | -0.63% | 577,500 |
| Sep 16, 2025 | 1,604.00 | 1,612.00 | 1,584.00 | 1,594.00 | 1,477.51 | -0.75% | 727,500 |
| Sep 12, 2025 | 1,640.00 | 1,640.00 | 1,606.00 | 1,606.00 | 1,488.63 | -1.95% | 815,000 |
| Sep 11, 2025 | 1,656.00 | 1,662.00 | 1,632.00 | 1,638.00 | 1,518.29 | -0.36% | 642,500 |
| Sep 10, 2025 | 1,640.00 | 1,654.00 | 1,640.00 | 1,644.00 | 1,523.86 | 0.24% | 440,000 |
| Sep 9, 2025 | 1,630.00 | 1,658.00 | 1,622.00 | 1,640.00 | 1,520.15 | 0.74% | 962,500 |
| Sep 8, 2025 | 1,636.00 | 1,642.00 | 1,628.00 | 1,628.00 | 1,509.03 | 0.37% | 485,000 |
| Sep 5, 2025 | 1,620.00 | 1,636.00 | 1,608.00 | 1,622.00 | 1,503.46 | 0.37% | 637,500 |
| Sep 4, 2025 | 1,606.00 | 1,622.00 | 1,594.00 | 1,616.00 | 1,497.90 | -0.37% | 1,040,000 |
| Sep 3, 2025 | 1,694.00 | 1,694.00 | 1,616.00 | 1,622.00 | 1,503.46 | -4.25% | 1,590,000 |
| Sep 2, 2025 | 1,710.00 | 1,714.00 | 1,690.00 | 1,694.00 | 1,570.20 | -0.47% | 762,500 |
| Sep 1, 2025 | 1,710.00 | 1,716.00 | 1,686.00 | 1,702.00 | 1,577.62 | -0.12% | 682,500 |
| Aug 29, 2025 | 1,712.00 | 1,712.00 | 1,694.00 | 1,704.00 | 1,579.47 | -0.47% | 810,000 |
| Aug 28, 2025 | 1,718.00 | 1,718.00 | 1,700.00 | 1,712.00 | 1,586.89 | 0.23% | 150,000 |
| Aug 27, 2025 | 1,720.00 | 1,732.00 | 1,708.00 | 1,708.00 | 1,583.18 | -0.70% | 210,000 |
| Aug 26, 2025 | 1,722.00 | 1,722.00 | 1,708.00 | 1,720.00 | 1,594.30 | - | 257,000 |
| Aug 25, 2025 | 1,746.00 | 1,760.00 | 1,714.00 | 1,720.00 | 1,594.30 | -0.46% | 247,000 |
| Aug 22, 2025 | 1,700.00 | 1,754.00 | 1,688.00 | 1,728.00 | 1,601.72 | 2.13% | 322,500 |
| Aug 21, 2025 | 1,644.00 | 1,692.00 | 1,640.00 | 1,692.00 | 1,568.35 | 2.30% | 179,000 |
| Aug 20, 2025 | 1,660.00 | 1,704.00 | 1,650.00 | 1,654.00 | 1,533.13 | 0.98% | 339,500 |
| Aug 19, 2025 | 1,652.00 | 1,652.00 | 1,632.00 | 1,638.00 | 1,518.29 | -1.33% | 187,500 |
| Aug 18, 2025 | 1,692.00 | 1,692.00 | 1,654.00 | 1,660.00 | 1,538.69 | -0.12% | 248,000 |
| Aug 15, 2025 | 1,704.00 | 1,722.00 | 1,662.00 | 1,662.00 | 1,540.54 | -2.24% | 354,500 |
| Aug 14, 2025 | 1,694.00 | 1,718.00 | 1,690.00 | 1,700.00 | 1,575.76 | 0.59% | 249,000 |
| Aug 13, 2025 | 1,700.00 | 1,720.00 | 1,678.00 | 1,690.00 | 1,566.49 | -0.35% | 570,500 |
| Aug 12, 2025 | 1,646.00 | 1,702.00 | 1,646.00 | 1,696.00 | 1,572.06 | 3.79% | 587,500 |
| Aug 8, 2025 | 1,596.00 | 1,634.00 | 1,548.00 | 1,634.00 | 1,514.59 | 12.23% | 1,073,500 |
| Aug 7, 2025 | 1,490.00 | 1,490.00 | 1,436.00 | 1,456.00 | 1,349.60 | -2.80% | 323,500 |