Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
2,995.00
-70.00 (-2.28%)
Jun 3, 2026, 3:30 PM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20263,065.003,065.003,005.003,005.00--1.96%1,200
Jun 2, 20263,145.003,145.003,065.003,065.003,065.00-2.54%1,500
Jun 1, 20263,135.003,175.003,080.003,145.003,145.00-0.16%1,400
May 29, 20263,180.003,180.003,145.003,150.003,150.00-1.10%3,100
May 28, 20263,240.003,240.003,185.003,185.003,185.00-1.85%800
May 26, 20263,245.003,245.003,245.003,245.003,245.000.15%700
May 25, 20263,220.003,240.003,190.003,240.003,240.000.62%400
May 21, 20263,195.003,300.003,195.003,220.003,220.00-1.08%4,100
May 20, 20263,200.003,295.003,190.003,255.003,255.001.56%600
May 19, 20263,200.003,220.003,165.003,205.003,205.00-0.77%4,400
May 18, 20263,250.003,250.003,200.003,230.003,230.00-0.31%900
May 15, 20263,300.003,300.003,220.003,240.003,240.00-1.82%1,800
May 14, 20263,280.003,300.003,275.003,300.003,300.001.23%700
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%300
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