Takasago International Corporation (TYO:4914)
Japan · Delayed Price · Currency is JPY 1,294.00
-23.00 (-1.75%)
Sep 4, 2026, 3:30 PM JST
Takasago International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,305.00 | 1,306.00 | 1,285.00 | 1,294.00 | 1,294.00 | -1.75% | 190,300 |
| Sep 3, 2026 | 1,331.00 | 1,335.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.83% | 122,700 |
| Sep 2, 2026 | 1,334.00 | 1,343.00 | 1,312.00 | 1,328.00 | 1,328.00 | -1.78% | 254,400 |
| Sep 1, 2026 | 1,342.00 | 1,357.00 | 1,338.00 | 1,352.00 | 1,352.00 | - | 147,100 |
| Aug 31, 2026 | 1,335.00 | 1,352.00 | 1,330.00 | 1,352.00 | 1,352.00 | 1.20% | 211,700 |
| Aug 28, 2026 | 1,334.00 | 1,348.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.30% | 130,000 |
| Aug 27, 2026 | 1,342.00 | 1,344.00 | 1,332.00 | 1,340.00 | 1,340.00 | -0.15% | 152,900 |
| Aug 26, 2026 | 1,312.00 | 1,344.00 | 1,311.00 | 1,342.00 | 1,342.00 | 2.29% | 198,300 |
| Aug 25, 2026 | 1,323.00 | 1,330.00 | 1,307.00 | 1,312.00 | 1,312.00 | -0.83% | 101,000 |
| Aug 24, 2026 | 1,313.00 | 1,327.00 | 1,303.00 | 1,323.00 | 1,323.00 | 0.61% | 168,800 |
| Aug 21, 2026 | 1,277.00 | 1,318.00 | 1,274.00 | 1,315.00 | 1,315.00 | 2.90% | 237,000 |
| Aug 20, 2026 | 1,273.00 | 1,278.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.95% | 107,100 |
| Aug 19, 2026 | 1,273.00 | 1,284.00 | 1,255.00 | 1,266.00 | 1,266.00 | -0.78% | 158,100 |
| Aug 18, 2026 | 1,262.00 | 1,287.00 | 1,259.00 | 1,276.00 | 1,276.00 | 0.31% | 117,300 |
| Aug 17, 2026 | 1,285.00 | 1,289.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.63% | 124,800 |
| Aug 14, 2026 | 1,265.00 | 1,281.00 | 1,261.00 | 1,280.00 | 1,280.00 | 0.63% | 139,100 |
| Aug 13, 2026 | 1,288.00 | 1,288.00 | 1,257.00 | 1,272.00 | 1,272.00 | -1.09% | 143,300 |
| Aug 12, 2026 | 1,281.00 | 1,290.00 | 1,271.00 | 1,286.00 | 1,286.00 | 0.86% | 201,200 |
| Aug 10, 2026 | 1,245.00 | 1,283.00 | 1,245.00 | 1,275.00 | 1,275.00 | 2.57% | 310,800 |
| Aug 7, 2026 | 1,228.00 | 1,249.00 | 1,209.00 | 1,243.00 | 1,243.00 | 3.41% | 338,300 |
| Aug 6, 2026 | 1,188.00 | 1,217.00 | 1,182.00 | 1,202.00 | 1,202.00 | 2.21% | 215,600 |
| Aug 5, 2026 | 1,181.00 | 1,186.00 | 1,168.00 | 1,176.00 | 1,176.00 | -0.34% | 137,200 |
| Aug 4, 2026 | 1,180.00 | 1,189.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.08% | 183,500 |
| Aug 3, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,179.00 | 1,179.00 | -2.56% | 302,600 |
| Jul 31, 2026 | 1,213.00 | 1,223.00 | 1,203.00 | 1,210.00 | 1,210.00 | -0.49% | 120,200 |
| Jul 30, 2026 | 1,216.00 | 1,224.00 | 1,191.00 | 1,216.00 | 1,216.00 | -0.33% | 176,400 |
| Jul 29, 2026 | 1,210.00 | 1,228.00 | 1,196.00 | 1,220.00 | 1,220.00 | 1.84% | 254,600 |
| Jul 28, 2026 | 1,211.00 | 1,211.00 | 1,194.00 | 1,198.00 | 1,198.00 | -1.07% | 182,100 |
| Jul 27, 2026 | 1,198.00 | 1,214.00 | 1,191.00 | 1,211.00 | 1,211.00 | 2.28% | 142,500 |
| 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 |