Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,265.00
-9.00 (-0.71%)
Nov 4, 2026, 3:30 PM JST
Takasago International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,267.00 | 1,285.00 | 1,251.00 | 1,265.00 | 1,265.00 | -0.71% | 160,000 |
| Nov 2, 2026 | 1,289.00 | 1,291.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.47% | 97,600 |
| Oct 30, 2026 | 1,277.00 | 1,290.00 | 1,263.00 | 1,280.00 | 1,280.00 | 0.63% | 141,500 |
| Oct 29, 2026 | 1,295.00 | 1,296.00 | 1,263.00 | 1,272.00 | 1,272.00 | -1.62% | 289,800 |
| Oct 28, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,293.00 | 1,293.00 | -1.00% | 167,200 |
| Oct 27, 2026 | 1,313.00 | 1,313.00 | 1,296.00 | 1,306.00 | 1,306.00 | -0.23% | 151,900 |
| Oct 26, 2026 | 1,303.00 | 1,316.00 | 1,297.00 | 1,309.00 | 1,309.00 | 0.23% | 177,500 |
| Oct 23, 2026 | 1,320.00 | 1,321.00 | 1,289.00 | 1,306.00 | 1,306.00 | -0.61% | 166,800 |
| Oct 22, 2026 | 1,310.00 | 1,321.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.38% | 139,000 |
| Oct 21, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,309.00 | 1,309.00 | 0.31% | 162,200 |
| Oct 20, 2026 | 1,318.00 | 1,319.00 | 1,299.00 | 1,305.00 | 1,305.00 | -1.06% | 128,200 |
| Oct 19, 2026 | 1,333.00 | 1,336.00 | 1,313.00 | 1,319.00 | 1,319.00 | -0.90% | 141,000 |
| Oct 16, 2026 | 1,337.00 | 1,345.00 | 1,323.00 | 1,331.00 | 1,331.00 | 1.14% | 250,100 |
| Oct 15, 2026 | 1,304.00 | 1,328.00 | 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 |