Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+130.00 (4.38%)
Aug 6, 2026, 1:40 PM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20263,010.003,010.002,970.002,970.00--1,500
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
Jul 1, 20262,914.002,914.002,914.002,914.002,914.000.24%1,100
Jun 30, 20262,934.002,935.002,907.002,907.002,907.000.10%500
Jun 29, 20262,933.002,942.002,904.002,904.002,904.00-0.14%59,400
Jun 26, 20263,005.003,040.002,978.002,978.002,908.00-1.88%4,100
Jun 25, 20263,030.003,035.003,020.003,035.002,963.66-0.33%1,500
Jun 24, 20262,958.003,045.002,950.003,045.002,973.431.70%4,200
Jun 23, 20263,010.003,010.002,993.002,994.002,923.62-0.70%2,300
Jun 22, 20262,962.003,015.002,962.003,015.002,944.130.97%800
Jun 19, 20262,995.002,995.002,986.002,986.002,915.81-0.33%500
Jun 18, 20262,996.002,996.002,977.002,996.002,925.581.05%900
Jun 17, 20262,942.003,020.002,942.002,965.002,895.310.78%1,700
Jun 16, 20262,942.002,967.002,934.002,942.002,872.85-0.84%1,100
Jun 15, 20262,966.002,967.002,966.002,967.002,897.261.44%300
Jun 12, 20262,920.002,925.002,902.002,925.002,856.25-1,500
Jun 11, 20262,925.002,925.002,925.002,925.002,856.25-1,000
Jun 10, 20262,965.003,000.002,925.002,925.002,856.25-1.35%7,600
Jun 9, 20262,964.002,985.002,964.002,965.002,895.310.10%600
Jun 8, 20263,000.003,000.002,962.002,962.002,892.38-1.27%4,000
Jun 5, 20262,979.003,040.002,979.003,000.002,929.480.27%5,800
Jun 4, 20262,964.003,000.002,964.002,992.002,921.67-0.10%7,900
Jun 3, 20263,065.003,065.002,995.002,995.002,924.60-2.28%7,100
Jun 2, 20263,145.003,145.003,065.003,065.002,992.96-2.54%1,500
Jun 1, 20263,135.003,175.003,080.003,145.003,071.07-0.16%1,400
May 29, 20263,180.003,180.003,145.003,150.003,075.96-1.10%3,100
May 28, 20263,240.003,240.003,185.003,185.003,110.13-1.85%800
May 26, 20263,245.003,245.003,245.003,245.003,168.720.15%700