Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,184.00
-11.00 (-0.92%)
Jul 24, 2026, 3:30 PM JST
Takasago International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,185.00 | 1,193.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.92% | 95,400 |
| Jul 23, 2026 | 1,198.00 | 1,202.00 | 1,194.00 | 1,195.00 | 1,195.00 | -0.50% | 84,300 |
| Jul 22, 2026 | 1,198.00 | 1,205.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.25% | 135,600 |
| Jul 21, 2026 | 1,189.00 | 1,209.00 | 1,189.00 | 1,198.00 | 1,198.00 | 1.18% | 145,600 |
| Jul 17, 2026 | 1,188.00 | 1,201.00 | 1,168.00 | 1,184.00 | 1,184.00 | -0.08% | 145,200 |
| Jul 16, 2026 | 1,195.00 | 1,203.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.84% | 111,000 |
| Jul 15, 2026 | 1,194.00 | 1,199.00 | 1,181.00 | 1,195.00 | 1,195.00 | 1.53% | 168,000 |
| Jul 14, 2026 | 1,164.00 | 1,193.00 | 1,162.00 | 1,177.00 | 1,177.00 | 1.73% | 194,500 |
| Jul 13, 2026 | 1,171.00 | 1,176.00 | 1,153.00 | 1,157.00 | 1,157.00 | -0.34% | 133,600 |
| Jul 10, 2026 | 1,172.00 | 1,174.00 | 1,153.00 | 1,161.00 | 1,161.00 | - | 131,900 |
| Jul 9, 2026 | 1,154.00 | 1,171.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.17% | 147,300 |
| Jul 8, 2026 | 1,164.00 | 1,173.00 | 1,158.00 | 1,159.00 | 1,159.00 | 0.17% | 118,900 |
| Jul 7, 2026 | 1,173.00 | 1,183.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.03% | 171,900 |
| Jul 6, 2026 | 1,154.00 | 1,169.00 | 1,150.00 | 1,169.00 | 1,169.00 | 2.01% | 159,600 |
| Jul 3, 2026 | 1,150.00 | 1,154.00 | 1,137.00 | 1,146.00 | 1,146.00 | 0.70% | 128,700 |
| Jul 2, 2026 | 1,130.00 | 1,147.00 | 1,127.00 | 1,138.00 | 1,138.00 | 1.25% | 131,800 |
| Jul 1, 2026 | 1,124.00 | 1,125.00 | 1,109.00 | 1,124.00 | 1,124.00 | 0.45% | 132,700 |
| Jun 30, 2026 | 1,121.00 | 1,127.00 | 1,109.00 | 1,119.00 | 1,119.00 | 0.27% | 146,100 |
| Jun 29, 2026 | 1,125.00 | 1,136.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.80% | 189,000 |
| Jun 26, 2026 | 1,118.00 | 1,129.00 | 1,118.00 | 1,125.00 | 1,125.00 | 0.36% | 143,500 |
| Jun 25, 2026 | 1,124.00 | 1,134.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.90% | 124,700 |
| Jun 24, 2026 | 1,100.00 | 1,114.00 | 1,100.00 | 1,111.00 | 1,111.00 | 0.63% | 117,500 |
| Jun 23, 2026 | 1,119.00 | 1,122.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.43% | 118,800 |
| Jun 22, 2026 | 1,120.00 | 1,130.00 | 1,112.00 | 1,120.00 | 1,120.00 | - | 169,800 |
| Jun 19, 2026 | 1,125.00 | 1,132.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.44% | 184,900 |
| Jun 18, 2026 | 1,129.00 | 1,135.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.18% | 147,300 |
| Jun 17, 2026 | 1,128.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.45% | 93,800 |
| Jun 16, 2026 | 1,136.00 | 1,138.00 | 1,114.00 | 1,118.00 | 1,118.00 | -2.10% | 133,700 |
| Jun 15, 2026 | 1,141.00 | 1,151.00 | 1,137.00 | 1,142.00 | 1,142.00 | 2.06% | 138,200 |
| Jun 12, 2026 | 1,114.00 | 1,132.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.54% | 180,900 |
| Jun 11, 2026 | 1,106.00 | 1,133.00 | 1,102.00 | 1,113.00 | 1,113.00 | 0.82% | 243,300 |
| Jun 10, 2026 | 1,083.00 | 1,109.00 | 1,080.00 | 1,104.00 | 1,104.00 | 2.32% | 164,900 |
| Jun 9, 2026 | 1,097.00 | 1,097.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.37% | 215,400 |
| Jun 8, 2026 | 1,079.00 | 1,111.00 | 1,072.00 | 1,075.00 | 1,075.00 | -1.38% | 449,000 |
| Jun 5, 2026 | 1,086.00 | 1,098.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.55% | 115,600 |
| Jun 4, 2026 | 1,074.00 | 1,094.00 | 1,071.00 | 1,084.00 | 1,084.00 | -0.28% | 143,800 |
| Jun 3, 2026 | 1,078.00 | 1,093.00 | 1,071.00 | 1,087.00 | 1,087.00 | 0.74% | 195,200 |
| Jun 2, 2026 | 1,078.00 | 1,093.00 | 1,065.00 | 1,079.00 | 1,079.00 | -1.28% | 171,800 |
| Jun 1, 2026 | 1,116.00 | 1,116.00 | 1,083.00 | 1,093.00 | 1,093.00 | -2.76% | 277,700 |
| May 29, 2026 | 1,135.00 | 1,145.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.27% | 178,300 |
| May 28, 2026 | 1,120.00 | 1,133.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.36% | 139,000 |
| May 27, 2026 | 1,120.00 | 1,131.00 | 1,114.00 | 1,123.00 | 1,123.00 | 0.09% | 172,000 |
| May 26, 2026 | 1,118.00 | 1,128.00 | 1,114.00 | 1,122.00 | 1,122.00 | 0.36% | 159,300 |
| May 25, 2026 | 1,120.00 | 1,128.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.27% | 155,200 |
| May 22, 2026 | 1,128.00 | 1,129.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.33% | 114,900 |
| May 21, 2026 | 1,122.00 | 1,138.00 | 1,118.00 | 1,130.00 | 1,130.00 | 0.89% | 98,900 |
| May 20, 2026 | 1,129.00 | 1,136.00 | 1,103.00 | 1,120.00 | 1,120.00 | -0.97% | 193,500 |
| May 19, 2026 | 1,135.00 | 1,140.00 | 1,112.00 | 1,131.00 | 1,131.00 | 1.71% | 253,200 |
| May 18, 2026 | 1,180.00 | 1,199.00 | 1,112.00 | 1,112.00 | 1,112.00 | -7.49% | 529,400 |
| May 15, 2026 | 1,207.00 | 1,219.00 | 1,182.00 | 1,202.00 | 1,202.00 | -1.39% | 237,000 |