Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,123.00
+5.00 (0.45%)
May 26, 2026, 10:34 AM JST
Takasago International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,195.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,219.00 | 2.52% | 166,200 |
| May 13, 2026 | 1,187.00 | 1,193.00 | 1,182.00 | 1,189.00 | 1,189.00 | 0.17% | 110,400 |
| May 12, 2026 | 1,200.00 | 1,205.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.84% | 132,000 |
| May 11, 2026 | 1,186.00 | 1,213.00 | 1,184.00 | 1,197.00 | 1,197.00 | 1.44% | 228,400 |
| May 8, 2026 | 1,182.00 | 1,182.00 | 1,161.00 | 1,180.00 | 1,180.00 | -1.17% | 223,500 |
| May 7, 2026 | 1,187.00 | 1,199.00 | 1,177.00 | 1,194.00 | 1,194.00 | 0.59% | 211,300 |
| May 1, 2026 | 1,161.00 | 1,192.00 | 1,151.00 | 1,187.00 | 1,187.00 | 1.28% | 253,300 |
| Apr 30, 2026 | 1,160.00 | 1,172.00 | 1,142.00 | 1,172.00 | 1,172.00 | -0.26% | 237,800 |
| Apr 28, 2026 | 1,167.00 | 1,175.00 | 1,152.00 | 1,175.00 | 1,175.00 | 0.26% | 227,100 |
| Apr 27, 2026 | 1,144.00 | 1,202.00 | 1,142.00 | 1,172.00 | 1,172.00 | 2.54% | 383,800 |
| Apr 24, 2026 | 1,148.00 | 1,156.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.61% | 156,600 |
| Apr 23, 2026 | 1,160.00 | 1,164.00 | 1,146.00 | 1,150.00 | 1,150.00 | -1.96% | 174,400 |
| Apr 22, 2026 | 1,199.00 | 1,201.00 | 1,171.00 | 1,173.00 | 1,173.00 | -2.33% | 124,700 |
| Apr 21, 2026 | 1,210.00 | 1,217.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.74% | 72,200 |
| Apr 20, 2026 | 1,216.00 | 1,216.00 | 1,205.00 | 1,210.00 | 1,210.00 | - | 83,700 |
| Apr 17, 2026 | 1,218.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.49% | 82,100 |
| Apr 16, 2026 | 1,220.00 | 1,228.00 | 1,212.00 | 1,216.00 | 1,216.00 | 0.08% | 73,600 |
| Apr 15, 2026 | 1,218.00 | 1,227.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.83% | 78,500 |
| Apr 14, 2026 | 1,220.00 | 1,224.00 | 1,201.00 | 1,205.00 | 1,205.00 | -0.08% | 92,800 |
| Apr 13, 2026 | 1,227.00 | 1,234.00 | 1,203.00 | 1,206.00 | 1,206.00 | -1.79% | 119,200 |
| Apr 10, 2026 | 1,237.00 | 1,246.00 | 1,224.00 | 1,228.00 | 1,228.00 | -0.08% | 136,600 |
| Apr 9, 2026 | 1,269.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,229.00 | -2.31% | 161,900 |
| Apr 8, 2026 | 1,260.00 | 1,261.00 | 1,243.00 | 1,258.00 | 1,258.00 | 1.86% | 214,600 |
| Apr 7, 2026 | 1,239.00 | 1,251.00 | 1,234.00 | 1,235.00 | 1,235.00 | - | 121,600 |
| Apr 6, 2026 | 1,233.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.98% | 117,600 |
| Apr 3, 2026 | 1,220.00 | 1,229.00 | 1,215.00 | 1,223.00 | 1,223.00 | 1.07% | 83,900 |
| Apr 2, 2026 | 1,230.00 | 1,241.00 | 1,206.00 | 1,210.00 | 1,210.00 | -1.47% | 122,100 |
| Apr 1, 2026 | 1,215.00 | 1,228.00 | 1,198.00 | 1,228.00 | 1,228.00 | 3.63% | 156,400 |
| Mar 31, 2026 | 1,168.00 | 1,196.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.34% | 146,300 |
| Mar 30, 2026 | 1,164.00 | 1,181.00 | 1,153.00 | 1,181.00 | 1,181.00 | -0.92% | 223,400 |
| Mar 27, 2026 | 1,217.00 | 1,231.00 | 1,212.00 | 1,220.00 | 1,192.00 | 0.33% | 220,200 |
| Mar 26, 2026 | 1,231.00 | 1,235.00 | 1,202.00 | 1,216.00 | 1,188.09 | -0.98% | 124,400 |
| Mar 25, 2026 | 1,229.00 | 1,231.00 | 1,216.00 | 1,228.00 | 1,199.82 | 2.16% | 164,500 |
| Mar 24, 2026 | 1,210.00 | 1,210.00 | 1,192.00 | 1,202.00 | 1,174.41 | 1.52% | 133,300 |
| Mar 23, 2026 | 1,175.00 | 1,186.00 | 1,159.00 | 1,184.00 | 1,156.83 | -1.33% | 288,000 |
| Mar 19, 2026 | 1,234.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,172.46 | -3.69% | 249,500 |
| Mar 18, 2026 | 1,235.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,217.40 | 1.30% | 119,300 |
| Mar 17, 2026 | 1,231.00 | 1,240.00 | 1,227.00 | 1,230.00 | 1,201.77 | -0.08% | 138,400 |
| Mar 16, 2026 | 1,222.00 | 1,242.00 | 1,220.00 | 1,231.00 | 1,202.75 | 0.16% | 169,100 |
| Mar 13, 2026 | 1,213.00 | 1,248.00 | 1,206.00 | 1,229.00 | 1,200.79 | 1.49% | 286,800 |
| Mar 12, 2026 | 1,235.00 | 1,255.00 | 1,201.00 | 1,211.00 | 1,183.21 | -3.43% | 248,000 |
| Mar 11, 2026 | 1,270.00 | 1,275.00 | 1,254.00 | 1,254.00 | 1,225.22 | 0.08% | 130,600 |
| Mar 10, 2026 | 1,255.00 | 1,262.00 | 1,235.00 | 1,253.00 | 1,224.24 | 2.12% | 185,000 |