Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
+5.00 (0.16%)
Oct 7, 2026, 9:00 AM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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