Takamisawa Co., Ltd. (TYO:5283)
Japan · Delayed Price · Currency is JPY 3,155.00
+15.00 (0.48%)
Aug 26, 2026, 9:00 AM JST
Takamisawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.16% | 300 |
| Aug 24, 2026 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | - | 500 |
| Aug 21, 2026 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 1.13% | 100 |
| Aug 20, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.16% | 100 |
| Aug 19, 2026 | 3,170.00 | 3,170.00 | 3,095.00 | 3,115.00 | 3,115.00 | -2.20% | 500 |
| Aug 18, 2026 | 3,170.00 | 3,185.00 | 3,170.00 | 3,185.00 | 3,185.00 | 1.11% | 400 |
| Aug 17, 2026 | 3,180.00 | 3,180.00 | 3,100.00 | 3,150.00 | 3,150.00 | - | 1,000 |
| Aug 14, 2026 | 3,130.00 | 3,150.00 | 3,130.00 | 3,150.00 | 3,150.00 | - | 500 |
| Aug 13, 2026 | 3,130.00 | 3,170.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.48% | 2,400 |
| Aug 12, 2026 | 3,100.00 | 3,140.00 | 3,100.00 | 3,135.00 | 3,135.00 | 1.46% | 900 |
| Aug 10, 2026 | 3,100.00 | 3,135.00 | 3,080.00 | 3,090.00 | 3,090.00 | 0.32% | 1,200 |
| Aug 7, 2026 | 3,070.00 | 3,085.00 | 3,070.00 | 3,080.00 | 3,080.00 | -1.75% | 600 |
| Aug 6, 2026 | 3,010.00 | 3,135.00 | 2,991.00 | 3,135.00 | 3,135.00 | 5.56% | 3,700 |
| Aug 5, 2026 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | - | 1,400 |
| Aug 4, 2026 | 2,947.00 | 2,970.00 | 2,947.00 | 2,970.00 | 2,970.00 | -1.00% | 700 |
| Aug 3, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.07% | 300 |
| Jul 31, 2026 | 3,030.00 | 3,045.00 | 2,998.00 | 2,998.00 | 2,998.00 | -1.06% | 2,300 |
| Jul 30, 2026 | 2,998.00 | 3,030.00 | 2,998.00 | 3,030.00 | 3,030.00 | 1.92% | 1,400 |
| Jul 29, 2026 | 2,973.00 | 2,996.00 | 2,973.00 | 2,973.00 | 2,973.00 | 0.75% | 2,300 |
| Jul 28, 2026 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | -0.67% | 300 |
| Jul 27, 2026 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | 1.40% | 600 |
| Jul 24, 2026 | 2,932.00 | 2,932.00 | 2,930.00 | 2,930.00 | 2,930.00 | -0.68% | 500 |
| Jul 23, 2026 | 2,936.00 | 2,950.00 | 2,936.00 | 2,950.00 | 2,950.00 | -0.17% | 200 |
| Jul 22, 2026 | 2,935.00 | 2,955.00 | 2,925.00 | 2,955.00 | 2,955.00 | 0.78% | 1,000 |
| Jul 21, 2026 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | -0.27% | 200 |
| Jul 17, 2026 | 2,960.00 | 2,960.00 | 2,912.00 | 2,940.00 | 2,940.00 | -0.34% | 1,400 |
| Jul 16, 2026 | 2,950.00 | 2,980.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.31% | 1,000 |
| Jul 15, 2026 | 2,950.00 | 2,950.00 | 2,941.00 | 2,941.00 | 2,941.00 | -0.31% | 600 |
| Jul 14, 2026 | 2,953.00 | 2,953.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.03% | 500 |
| Jul 10, 2026 | 2,947.00 | 2,951.00 | 2,947.00 | 2,951.00 | 2,951.00 | 0.17% | 500 |
| Jul 9, 2026 | 2,951.00 | 2,986.00 | 2,946.00 | 2,946.00 | 2,946.00 | -0.14% | 400 |
| Jul 8, 2026 | 2,986.00 | 2,986.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.48% | 300 |
| Jul 7, 2026 | 2,920.00 | 2,940.00 | 2,920.00 | 2,936.00 | 2,936.00 | 0.72% | 1,100 |
| Jul 6, 2026 | 2,935.00 | 2,935.00 | 2,910.00 | 2,915.00 | 2,915.00 | -0.07% | 2,100 |
| Jul 3, 2026 | 2,940.00 | 2,940.00 | 2,911.00 | 2,917.00 | 2,917.00 | - | 1,400 |
| Jul 2, 2026 | 2,914.00 | 2,920.00 | 2,910.00 | 2,917.00 | 2,917.00 | 0.10% | 700 |
| Jul 1, 2026 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | 0.24% | 1,100 |
| Jun 30, 2026 | 2,934.00 | 2,935.00 | 2,907.00 | 2,907.00 | 2,907.00 | 0.10% | 500 |
| Jun 29, 2026 | 2,933.00 | 2,942.00 | 2,904.00 | 2,904.00 | 2,904.00 | -0.14% | 59,400 |
| Jun 26, 2026 | 3,005.00 | 3,040.00 | 2,978.00 | 2,978.00 | 2,908.00 | -1.88% | 4,100 |
| Jun 25, 2026 | 3,030.00 | 3,035.00 | 3,020.00 | 3,035.00 | 2,963.66 | -0.33% | 1,500 |
| Jun 24, 2026 | 2,958.00 | 3,045.00 | 2,950.00 | 3,045.00 | 2,973.43 | 1.70% | 4,200 |
| Jun 23, 2026 | 3,010.00 | 3,010.00 | 2,993.00 | 2,994.00 | 2,923.62 | -0.70% | 2,300 |
| Jun 22, 2026 | 2,962.00 | 3,015.00 | 2,962.00 | 3,015.00 | 2,944.13 | 0.97% | 800 |
| Jun 19, 2026 | 2,995.00 | 2,995.00 | 2,986.00 | 2,986.00 | 2,915.81 | -0.33% | 500 |
| Jun 18, 2026 | 2,996.00 | 2,996.00 | 2,977.00 | 2,996.00 | 2,925.58 | 1.05% | 900 |
| Jun 17, 2026 | 2,942.00 | 3,020.00 | 2,942.00 | 2,965.00 | 2,895.31 | 0.78% | 1,700 |
| Jun 16, 2026 | 2,942.00 | 2,967.00 | 2,934.00 | 2,942.00 | 2,872.85 | -0.84% | 1,100 |
| Jun 15, 2026 | 2,966.00 | 2,967.00 | 2,966.00 | 2,967.00 | 2,897.26 | 1.44% | 300 |
| Jun 12, 2026 | 2,920.00 | 2,925.00 | 2,902.00 | 2,925.00 | 2,856.25 | - | 1,500 |