Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
-15.00 (-0.46%)
May 13, 2026, 9:44 AM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,250.003,270.003,250.003,260.003,260.00-0.46%500
May 12, 20263,255.003,305.003,255.003,275.003,275.000.61%1,000
May 11, 20263,225.003,255.003,220.003,255.003,255.00-0.61%300
May 8, 20263,275.003,275.003,275.003,275.003,275.00-0.46%100
May 7, 20263,265.003,325.003,265.003,290.003,290.00-1.35%1,200
May 1, 20263,330.003,335.003,305.003,335.003,335.001.06%300
Apr 30, 20263,265.003,360.003,265.003,300.003,300.00-0.45%2,600
Apr 28, 20263,290.003,320.003,290.003,315.003,315.001.22%600
Apr 27, 20263,375.003,375.003,100.003,275.003,275.00-0.91%3,800
Apr 23, 20263,305.003,305.003,305.003,305.003,305.00-1.93%100
Apr 21, 20263,370.003,370.003,300.003,370.003,370.00-1.03%700
Apr 20, 20263,405.003,405.003,405.003,405.003,405.001.19%200
Apr 16, 20263,405.003,405.003,365.003,365.003,365.00-2.32%300
Apr 15, 20263,375.003,445.003,375.003,445.003,445.003.61%400
Apr 14, 20263,350.003,350.003,325.003,325.003,325.00-1.34%700
Apr 13, 20263,360.003,380.003,360.003,370.003,370.000.45%500
Apr 10, 20263,315.003,355.003,305.003,355.003,355.00-0.30%400
Apr 9, 20263,365.003,365.003,365.003,365.003,365.001.97%600
Apr 8, 20263,235.003,300.003,235.003,300.003,300.002.33%600
Apr 7, 20263,200.003,225.003,200.003,225.003,225.000.78%200
Apr 3, 20263,180.003,200.003,180.003,200.003,200.001.43%400
Apr 2, 20263,190.003,200.003,150.003,155.003,155.00-0.16%2,000
Apr 1, 20263,120.003,195.003,120.003,160.003,160.002.93%1,200
Mar 31, 20263,120.003,225.003,065.003,070.003,070.00-2.07%4,600
Mar 30, 20263,180.003,185.003,050.003,135.003,135.00-1.88%5,600
Mar 27, 20263,220.003,225.003,175.003,195.003,195.00-1.24%3,800
Mar 26, 20263,310.003,340.003,235.003,235.003,235.00-2.12%3,400
Mar 25, 20263,315.003,345.003,305.003,305.003,305.00-1,400
Mar 24, 20263,305.003,305.003,305.003,305.003,305.002.01%700
Mar 23, 20263,350.003,350.003,240.003,240.003,240.00-3.57%1,400
Mar 19, 20263,365.003,365.003,360.003,360.003,360.000.30%600
Mar 18, 20263,430.003,430.003,350.003,350.003,350.00-2.90%900
Mar 16, 20263,415.003,450.003,410.003,450.003,450.000.58%500
Mar 13, 20263,430.003,430.003,430.003,430.003,430.002.08%200
Mar 12, 20263,405.003,415.003,360.003,360.003,360.00-1.18%1,500
Mar 11, 20263,400.003,400.003,400.003,400.003,400.00-100
Mar 10, 20263,400.003,400.003,400.003,400.003,400.000.29%300
Mar 9, 20263,410.003,410.003,280.003,390.003,390.00-1.74%2,100
Mar 6, 20263,570.003,570.003,450.003,450.003,450.00-3.09%2,900
Mar 5, 20263,530.003,560.003,530.003,560.003,560.001.71%1,300
Mar 4, 20263,685.003,685.003,500.003,500.003,500.00-4.11%1,700
Mar 3, 20263,765.003,765.003,650.003,650.003,650.00-2.67%1,000
Mar 2, 20263,790.003,790.003,750.003,750.003,750.00-1.06%500
Feb 27, 20263,720.003,795.003,720.003,790.003,790.000.53%1,300
Feb 26, 20263,750.003,770.003,750.003,770.003,770.000.40%1,700
Feb 25, 20263,700.003,755.003,700.003,755.003,755.001.49%1,100
Feb 24, 20263,710.003,730.003,700.003,700.003,700.00-0.40%1,100
Feb 20, 20263,710.003,715.003,710.003,715.003,715.000.13%11,200
Feb 19, 20263,710.003,710.003,710.003,710.003,710.00-0.27%200
Feb 18, 20263,720.003,720.003,720.003,720.003,720.000.68%100