Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+90.00 (2.92%)
Sep 15, 2026, 9:36 AM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20263,100.003,140.003,100.003,135.003,135.001.46%900
Aug 10, 20263,100.003,135.003,080.003,090.003,090.000.32%1,200
Aug 7, 20263,070.003,085.003,070.003,080.003,080.00-1.75%600
Aug 6, 20263,010.003,135.002,991.003,135.003,135.005.56%3,700
Aug 5, 20262,970.002,970.002,970.002,970.002,970.00-1,400
Aug 4, 20262,947.002,970.002,947.002,970.002,970.00-1.00%700
Aug 3, 20263,000.003,000.003,000.003,000.003,000.000.07%300
Jul 31, 20263,030.003,045.002,998.002,998.002,998.00-1.06%2,300
Jul 30, 20262,998.003,030.002,998.003,030.003,030.001.92%1,400
Jul 29, 20262,973.002,996.002,973.002,973.002,973.000.75%2,300
Jul 28, 20262,951.002,951.002,951.002,951.002,951.00-0.67%300
Jul 27, 20262,971.002,971.002,971.002,971.002,971.001.40%600
Jul 24, 20262,932.002,932.002,930.002,930.002,930.00-0.68%500
Jul 23, 20262,936.002,950.002,936.002,950.002,950.00-0.17%200
Jul 22, 20262,935.002,955.002,925.002,955.002,955.000.78%1,000
Jul 21, 20262,932.002,932.002,932.002,932.002,932.00-0.27%200
Jul 17, 20262,960.002,960.002,912.002,940.002,940.00-0.34%1,400
Jul 16, 20262,950.002,980.002,950.002,950.002,950.000.31%1,000
Jul 15, 20262,950.002,950.002,941.002,941.002,941.00-0.31%600
Jul 14, 20262,953.002,953.002,950.002,950.002,950.00-0.03%500
Jul 10, 20262,947.002,951.002,947.002,951.002,951.000.17%500
Jul 9, 20262,951.002,986.002,946.002,946.002,946.00-0.14%400
Jul 8, 20262,986.002,986.002,950.002,950.002,950.000.48%300
Jul 7, 20262,920.002,940.002,920.002,936.002,936.000.72%1,100
Jul 6, 20262,935.002,935.002,910.002,915.002,915.00-0.07%2,100
Jul 3, 20262,940.002,940.002,911.002,917.002,917.00-1,400
Jul 2, 20262,914.002,920.002,910.002,917.002,917.000.10%700