Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
-25.00 (-0.80%)
Oct 30, 2026, 11:30 AM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,095.003,095.003,075.003,090.003,090.00-0.80%9,000
Oct 29, 20263,105.003,115.003,100.003,115.003,115.00-1.89%4,800
Oct 28, 20263,170.003,175.003,170.003,175.003,175.000.47%400
Oct 27, 20263,160.003,160.003,160.003,160.003,160.000.16%200
Oct 26, 20263,155.003,155.003,155.003,155.003,155.001.61%500
Oct 23, 20263,110.003,170.003,105.003,105.003,105.00-0.80%300
Oct 22, 20263,130.003,130.003,130.003,130.003,130.000.16%700
Oct 21, 20263,110.003,125.003,110.003,125.003,125.000.64%200
Oct 20, 20263,180.003,180.003,105.003,105.003,105.00-2.36%900
Oct 19, 20263,110.003,180.003,110.003,180.003,180.001.92%400
Oct 16, 20263,110.003,120.003,110.003,120.003,120.000.32%400
Oct 15, 20263,120.003,120.003,110.003,110.003,110.00-0.80%300
Oct 14, 20263,135.003,135.003,135.003,135.003,135.00-1.10%200
Oct 9, 20263,170.003,170.003,170.003,170.003,170.00-100
Oct 8, 20263,175.003,175.003,170.003,170.003,170.00-1.40%300
Oct 7, 20263,215.003,215.003,215.003,215.003,215.000.16%200
Oct 6, 20263,210.003,210.003,185.003,210.003,210.00-600
Oct 5, 20263,230.003,230.003,165.003,210.003,210.00-0.62%500
Oct 2, 20263,240.003,240.003,230.003,230.003,230.002.70%1,000
Oct 1, 20263,160.003,160.003,145.003,145.003,145.00-1.41%300
Sep 30, 20263,190.003,190.003,190.003,190.003,190.000.63%100
Sep 29, 20263,180.003,240.003,170.003,170.003,170.00-0.78%500
Sep 28, 20263,200.003,200.003,180.003,195.003,195.000.31%400
Sep 25, 20263,195.003,200.003,150.003,185.003,185.001.59%4,400
Sep 24, 20263,160.003,195.003,135.003,135.003,135.000.48%900
Sep 18, 20263,120.003,120.003,120.003,120.003,120.000.16%100
Sep 17, 20263,120.003,120.003,110.003,115.003,115.00-1.89%500
Sep 15, 20263,080.003,175.003,080.003,175.003,175.002.92%800
Sep 14, 20263,100.003,130.003,085.003,085.003,085.000.82%700
Sep 11, 20263,115.003,115.003,060.003,060.003,060.00-2.70%800
Sep 10, 20263,135.003,145.003,135.003,145.003,145.000.16%400
Sep 9, 20263,155.003,160.003,140.003,140.003,140.00-0.79%500
Sep 8, 20263,170.003,170.003,165.003,165.003,165.00-0.31%400
Sep 7, 20263,160.003,175.003,160.003,175.003,175.000.47%400
Sep 4, 20263,170.003,170.003,160.003,160.003,160.00-0.78%200
Sep 2, 20263,185.003,185.003,185.003,185.003,185.00-0.31%100
Sep 1, 20263,160.003,195.003,160.003,195.003,195.001.11%600
Aug 31, 20263,220.003,220.003,160.003,160.003,160.00-1.86%700
Aug 28, 20263,220.003,220.003,220.003,220.003,220.000.63%400
Aug 27, 20263,155.003,240.003,155.003,200.003,200.001.43%11,700
Aug 26, 20263,155.003,155.003,155.003,155.003,155.000.48%200
Aug 25, 20263,140.003,140.003,140.003,140.003,140.00-0.16%300
Aug 24, 20263,145.003,145.003,145.003,145.003,145.00-500
Aug 21, 20263,145.003,145.003,145.003,145.003,145.001.13%100
Aug 20, 20263,110.003,110.003,110.003,110.003,110.00-0.16%100
Aug 19, 20263,170.003,170.003,095.003,115.003,115.00-2.20%500
Aug 18, 20263,170.003,185.003,170.003,185.003,185.001.11%400
Aug 17, 20263,180.003,180.003,100.003,150.003,150.00-1,000
Aug 14, 20263,130.003,150.003,130.003,150.003,150.00-500
Aug 13, 20263,130.003,170.003,120.003,150.003,150.000.48%2,400