Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-40.00 (-1.24%)
Mar 27, 2026, 3:30 PM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,220.003,225.003,175.003,225.00--0.31%2,500
Mar 26, 20263,310.003,340.003,235.003,235.003,235.00-2.12%3,400
Mar 25, 20263,315.003,345.003,305.003,305.003,305.00-1,400
Mar 24, 20263,305.003,305.003,305.003,305.003,305.002.01%700
Mar 23, 20263,350.003,350.003,240.003,240.003,240.00-3.57%1,400
Mar 19, 20263,365.003,365.003,360.003,360.003,360.000.30%600
Mar 18, 20263,430.003,430.003,350.003,350.003,350.00-2.90%900
Mar 16, 20263,415.003,450.003,410.003,450.003,450.000.58%500
Mar 13, 20263,430.003,430.003,430.003,430.003,430.002.08%200
Mar 12, 20263,405.003,415.003,360.003,360.003,360.00-1.18%1,500
Mar 11, 20263,400.003,400.003,400.003,400.003,400.00-100
Mar 10, 20263,400.003,400.003,400.003,400.003,400.000.29%300
Mar 9, 20263,410.003,410.003,280.003,390.003,390.00-1.74%2,100
Mar 6, 20263,570.003,570.003,450.003,450.003,450.00-3.09%2,900
Mar 5, 20263,530.003,560.003,530.003,560.003,560.001.71%1,300
Mar 4, 20263,685.003,685.003,500.003,500.003,500.00-4.11%1,700
Mar 3, 20263,765.003,765.003,650.003,650.003,650.00-2.67%1,000
Mar 2, 20263,790.003,790.003,750.003,750.003,750.00-1.06%500
Feb 27, 20263,720.003,795.003,720.003,790.003,790.000.53%1,300
Feb 26, 20263,750.003,770.003,750.003,770.003,770.000.40%1,700
Feb 25, 20263,700.003,755.003,700.003,755.003,755.001.49%1,100
Feb 24, 20263,710.003,730.003,700.003,700.003,700.00-0.40%1,100
Feb 20, 20263,710.003,715.003,710.003,715.003,715.000.13%11,200
Feb 19, 20263,710.003,710.003,710.003,710.003,710.00-0.27%200
Feb 18, 20263,720.003,720.003,720.003,720.003,720.000.68%100
Feb 17, 20263,685.003,695.003,605.003,695.003,695.00-1.07%1,400
Feb 16, 20263,710.003,740.003,710.003,735.003,735.001.77%900
Feb 13, 20263,695.003,700.003,650.003,670.003,670.002.23%700
Feb 12, 20263,590.003,590.003,590.003,590.003,590.00-100
Feb 9, 20263,570.003,590.003,570.003,590.003,590.001.41%500
Feb 6, 20263,570.003,570.003,540.003,540.003,540.00-0.84%900
Feb 5, 20263,485.003,570.003,485.003,570.003,570.002.15%1,000
Feb 4, 20263,490.003,495.003,490.003,495.003,495.000.14%1,800
Feb 3, 20263,490.003,490.003,490.003,490.003,490.000.72%600
Feb 2, 20263,465.003,475.003,450.003,465.003,465.000.43%5,600
Jan 30, 20263,445.003,450.003,440.003,450.003,450.000.15%1,400
Jan 29, 20263,490.003,490.003,430.003,445.003,445.000.58%700
Jan 28, 20263,425.003,425.003,425.003,425.003,425.00-100
Jan 27, 20263,490.003,495.003,425.003,425.003,425.00-1.01%500
Jan 26, 20263,445.003,460.003,445.003,460.003,460.001.17%400
Jan 23, 20263,425.003,425.003,420.003,420.003,420.000.59%200
Jan 21, 20263,400.003,400.003,400.003,400.003,400.00-1.88%100
Jan 20, 20263,410.003,465.003,410.003,465.003,465.003.43%900
Jan 19, 20263,375.003,375.003,350.003,350.003,350.00-0.45%2,300
Jan 16, 20263,415.003,475.003,225.003,365.003,365.00-1.46%8,100
Jan 15, 20263,395.003,450.003,395.003,415.003,415.000.59%500
Jan 14, 20263,410.003,430.003,390.003,395.003,395.00-0.44%900
Jan 13, 20263,415.003,435.003,410.003,410.003,410.000.15%3,600
Jan 9, 20263,410.003,430.003,400.003,405.003,405.00-0.73%400
Jan 8, 20263,380.003,430.003,380.003,430.003,430.001.78%800