Skip to main content
logo
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
2,941.00
-9.00 (-0.31%)
Jul 15, 2026, 1:24 PM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 25, 20263,220.003,240.003,190.003,240.003,163.840.62%400
May 21, 20263,195.003,300.003,195.003,220.003,144.31-1.08%4,100
May 20, 20263,200.003,295.003,190.003,255.003,178.491.56%600
May 19, 20263,200.003,220.003,165.003,205.003,129.66-0.77%4,400
May 18, 20263,250.003,250.003,200.003,230.003,154.08-0.31%900
May 15, 20263,300.003,300.003,220.003,240.003,163.84-1.82%1,800
May 14, 20263,280.003,300.003,275.003,300.003,222.431.23%700
May 13, 20263,250.003,270.003,250.003,260.003,183.37-0.46%500
May 12, 20263,255.003,305.003,255.003,275.003,198.020.61%1,000
May 11, 20263,225.003,255.003,220.003,255.003,178.49-0.61%300
May 8, 20263,275.003,275.003,275.003,275.003,198.02-0.46%100
May 7, 20263,265.003,325.003,265.003,290.003,212.67-1.35%1,200
May 1, 20263,330.003,335.003,305.003,335.003,256.611.06%300
Apr 30, 20263,265.003,360.003,265.003,300.003,222.43-0.45%2,600
Apr 28, 20263,290.003,320.003,290.003,315.003,237.081.22%600