Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,316.00
+2.00 (0.15%)
Oct 15, 2026, 3:30 PM JST
Takasago International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,304.00 | 1,327.00 | 1,291.00 | 1,316.00 | 1,316.00 | 0.15% | 351,100 |
| Oct 14, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,314.00 | 1,314.00 | 0.31% | 138,000 |
| Oct 13, 2026 | 1,290.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 1.95% | 139,200 |
| Oct 9, 2026 | 1,267.00 | 1,293.00 | 1,265.00 | 1,285.00 | 1,285.00 | 1.42% | 174,300 |
| Oct 8, 2026 | 1,305.00 | 1,328.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.63% | 399,300 |
| Oct 7, 2026 | 1,269.00 | 1,282.00 | 1,267.00 | 1,275.00 | 1,275.00 | -0.08% | 90,900 |
| Oct 6, 2026 | 1,285.00 | 1,285.00 | 1,270.00 | 1,276.00 | 1,276.00 | 0.39% | 122,800 |
| Oct 5, 2026 | 1,261.00 | 1,276.00 | 1,252.00 | 1,271.00 | 1,271.00 | 1.52% | 156,900 |
| Oct 2, 2026 | 1,269.00 | 1,271.00 | 1,249.00 | 1,252.00 | 1,252.00 | -2.64% | 158,200 |
| Oct 1, 2026 | 1,285.00 | 1,287.00 | 1,272.00 | 1,286.00 | 1,286.00 | -0.69% | 160,300 |
| Sep 30, 2026 | 1,291.00 | 1,299.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.33% | 151,100 |
| Sep 29, 2026 | 1,294.00 | 1,294.00 | 1,274.00 | 1,278.00 | 1,278.00 | -1.24% | 174,200 |
| Sep 28, 2026 | 1,335.00 | 1,338.00 | 1,319.00 | 1,320.00 | 1,294.00 | -1.12% | 172,800 |
| Sep 25, 2026 | 1,321.00 | 1,335.00 | 1,321.00 | 1,335.00 | 1,308.70 | 0.83% | 138,500 |
| Sep 24, 2026 | 1,327.00 | 1,333.00 | 1,320.00 | 1,324.00 | 1,297.92 | -0.53% | 161,400 |
| Sep 18, 2026 | 1,340.00 | 1,340.00 | 1,319.00 | 1,331.00 | 1,304.78 | -0.15% | 238,900 |
| Sep 17, 2026 | 1,322.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,306.74 | 0.91% | 118,100 |
| Sep 16, 2026 | 1,316.00 | 1,325.00 | 1,308.00 | 1,321.00 | 1,294.98 | 1.15% | 138,600 |
| Sep 15, 2026 | 1,298.00 | 1,309.00 | 1,290.00 | 1,306.00 | 1,280.28 | 1.16% | 121,500 |
| Sep 14, 2026 | 1,286.00 | 1,294.00 | 1,276.00 | 1,291.00 | 1,265.57 | 1.10% | 101,200 |
| Sep 11, 2026 | 1,257.00 | 1,281.00 | 1,256.00 | 1,277.00 | 1,251.85 | -0.78% | 197,700 |
| Sep 10, 2026 | 1,280.00 | 1,292.00 | 1,276.00 | 1,287.00 | 1,261.65 | 0.16% | 87,400 |
| Sep 9, 2026 | 1,282.00 | 1,293.00 | 1,275.00 | 1,285.00 | 1,259.69 | 0.23% | 139,400 |
| Sep 8, 2026 | 1,290.00 | 1,305.00 | 1,281.00 | 1,282.00 | 1,256.75 | -1.16% | 253,100 |
| Sep 7, 2026 | 1,308.00 | 1,308.00 | 1,293.00 | 1,297.00 | 1,271.45 | 0.23% | 115,300 |
| Sep 4, 2026 | 1,305.00 | 1,306.00 | 1,285.00 | 1,294.00 | 1,268.51 | -1.75% | 190,300 |
| Sep 3, 2026 | 1,331.00 | 1,335.00 | 1,315.00 | 1,317.00 | 1,291.06 | -0.83% | 122,700 |
| Sep 2, 2026 | 1,334.00 | 1,343.00 | 1,312.00 | 1,328.00 | 1,301.84 | -1.78% | 254,400 |
| Sep 1, 2026 | 1,342.00 | 1,357.00 | 1,338.00 | 1,352.00 | 1,325.37 | - | 147,100 |
| Aug 31, 2026 | 1,335.00 | 1,352.00 | 1,330.00 | 1,352.00 | 1,325.37 | 1.20% | 211,700 |
| Aug 28, 2026 | 1,334.00 | 1,348.00 | 1,331.00 | 1,336.00 | 1,309.68 | -0.30% | 130,000 |
| Aug 27, 2026 | 1,342.00 | 1,344.00 | 1,332.00 | 1,340.00 | 1,313.61 | -0.15% | 152,900 |
| Aug 26, 2026 | 1,312.00 | 1,344.00 | 1,311.00 | 1,342.00 | 1,315.57 | 2.29% | 198,300 |
| Aug 25, 2026 | 1,323.00 | 1,330.00 | 1,307.00 | 1,312.00 | 1,286.16 | -0.83% | 101,000 |
| Aug 24, 2026 | 1,313.00 | 1,327.00 | 1,303.00 | 1,323.00 | 1,296.94 | 0.61% | 168,800 |
| Aug 21, 2026 | 1,277.00 | 1,318.00 | 1,274.00 | 1,315.00 | 1,289.10 | 2.90% | 237,000 |
| Aug 20, 2026 | 1,273.00 | 1,278.00 | 1,263.00 | 1,278.00 | 1,252.83 | 0.95% | 107,100 |
| Aug 19, 2026 | 1,273.00 | 1,284.00 | 1,255.00 | 1,266.00 | 1,241.06 | -0.78% | 158,100 |
| Aug 18, 2026 | 1,262.00 | 1,287.00 | 1,259.00 | 1,276.00 | 1,250.87 | 0.31% | 117,300 |
| Aug 17, 2026 | 1,285.00 | 1,289.00 | 1,268.00 | 1,272.00 | 1,246.95 | -0.62% | 124,800 |
| Aug 14, 2026 | 1,265.00 | 1,281.00 | 1,261.00 | 1,280.00 | 1,254.79 | 0.63% | 139,100 |
| Aug 13, 2026 | 1,288.00 | 1,288.00 | 1,257.00 | 1,272.00 | 1,246.95 | -1.09% | 143,300 |
| Aug 12, 2026 | 1,281.00 | 1,290.00 | 1,271.00 | 1,286.00 | 1,260.67 | 0.86% | 201,200 |
| Aug 10, 2026 | 1,245.00 | 1,283.00 | 1,245.00 | 1,275.00 | 1,249.89 | 2.57% | 310,800 |
| Aug 7, 2026 | 1,228.00 | 1,249.00 | 1,209.00 | 1,243.00 | 1,218.52 | 3.41% | 338,300 |
| Aug 6, 2026 | 1,188.00 | 1,217.00 | 1,182.00 | 1,202.00 | 1,178.32 | 2.21% | 215,600 |
| Aug 5, 2026 | 1,181.00 | 1,186.00 | 1,168.00 | 1,176.00 | 1,152.84 | -0.34% | 137,200 |
| Aug 4, 2026 | 1,180.00 | 1,189.00 | 1,173.00 | 1,180.00 | 1,156.76 | 0.08% | 183,500 |
| Aug 3, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,179.00 | 1,155.78 | -2.56% | 302,600 |
| Jul 31, 2026 | 1,213.00 | 1,223.00 | 1,203.00 | 1,210.00 | 1,186.17 | -0.49% | 120,200 |