Takasago Tekko K.K. (TYO:5458)
Japan · Delayed Price · Currency is JPY 943.00
+6.00 (0.64%)
Aug 1, 2025, 3:30 PM JST
Takasago Tekko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 0.64% | 500 |
| Jul 31, 2025 | 934.00 | 937.00 | 934.00 | 937.00 | 937.00 | 1.19% | 800 |
| Jul 30, 2025 | 928.00 | 930.00 | 926.00 | 926.00 | 926.00 | -0.43% | 700 |
| Jul 29, 2025 | 930.00 | 940.00 | 928.00 | 930.00 | 930.00 | -1.59% | 7,800 |
| Jul 28, 2025 | 948.00 | 948.00 | 929.00 | 945.00 | 945.00 | 0.75% | 1,600 |
| Jul 25, 2025 | 934.00 | 938.00 | 928.00 | 938.00 | 938.00 | 0.64% | 1,600 |
| Jul 24, 2025 | 925.00 | 932.00 | 925.00 | 932.00 | 932.00 | 0.98% | 300 |
| Jul 23, 2025 | 928.00 | 931.00 | 922.00 | 923.00 | 923.00 | 0.11% | 10,000 |
| Jul 22, 2025 | 916.00 | 939.00 | 916.00 | 922.00 | 922.00 | 0.66% | 3,500 |
| Jul 18, 2025 | 915.00 | 930.00 | 915.00 | 916.00 | 916.00 | -1.51% | 9,800 |
| Jul 17, 2025 | 945.00 | 955.00 | 900.00 | 930.00 | 930.00 | -2.11% | 39,800 |
| Jul 16, 2025 | 934.00 | 960.00 | 924.00 | 950.00 | 950.00 | 1.71% | 13,800 |
| Jul 15, 2025 | 917.00 | 940.00 | 910.00 | 934.00 | 934.00 | 1.85% | 21,300 |
| Jul 14, 2025 | 914.00 | 917.00 | 911.00 | 917.00 | 917.00 | 0.66% | 400 |
| Jul 11, 2025 | 918.00 | 918.00 | 911.00 | 911.00 | 911.00 | -0.11% | 2,100 |
| Jul 10, 2025 | 913.00 | 913.00 | 912.00 | 912.00 | 912.00 | - | 300 |
| Jul 9, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -0.22% | 200 |
| Jul 8, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - | 100 |
| Jul 7, 2025 | 912.00 | 914.00 | 912.00 | 914.00 | 914.00 | 0.77% | 200 |
| Jul 4, 2025 | 909.00 | 910.00 | 907.00 | 907.00 | 907.00 | 0.11% | 300 |
| Jul 3, 2025 | 905.00 | 911.00 | 905.00 | 906.00 | 906.00 | - | 300 |
| Jul 2, 2025 | 910.00 | 910.00 | 906.00 | 906.00 | 906.00 | -0.44% | 1,900 |
| Jul 1, 2025 | 909.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.44% | 500 |
| Jun 30, 2025 | 913.00 | 914.00 | 906.00 | 906.00 | 906.00 | -0.77% | 2,800 |
| Jun 27, 2025 | 915.00 | 920.00 | 913.00 | 913.00 | 913.00 | 0.11% | 800 |
| Jun 26, 2025 | 910.00 | 916.00 | 910.00 | 912.00 | 912.00 | -0.76% | 2,800 |
| Jun 25, 2025 | 915.00 | 919.00 | 900.00 | 919.00 | 919.00 | 1.88% | 14,500 |
| Jun 24, 2025 | 902.00 | 910.00 | 902.00 | 902.00 | 902.00 | 0.11% | 5,300 |
| Jun 23, 2025 | 902.00 | 903.00 | 900.00 | 901.00 | 901.00 | -0.44% | 3,900 |
| Jun 20, 2025 | 900.00 | 910.00 | 897.00 | 905.00 | 905.00 | -0.22% | 1,600 |
| Jun 19, 2025 | 903.00 | 907.00 | 900.00 | 907.00 | 907.00 | 1.00% | 800 |
| Jun 18, 2025 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | -1.32% | 4,800 |
| Jun 17, 2025 | 914.00 | 916.00 | 910.00 | 910.00 | 910.00 | 0.44% | 700 |
| Jun 16, 2025 | 909.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.11% | 2,200 |
| Jun 13, 2025 | 912.00 | 916.00 | 907.00 | 907.00 | 907.00 | -0.44% | 1,800 |
| Jun 12, 2025 | 916.00 | 916.00 | 911.00 | 911.00 | 911.00 | -0.33% | 2,400 |
| Jun 11, 2025 | 916.00 | 916.00 | 914.00 | 914.00 | 914.00 | -0.11% | 900 |
| Jun 10, 2025 | 918.00 | 920.00 | 915.00 | 915.00 | 915.00 | 0.11% | 900 |
| Jun 9, 2025 | 915.00 | 917.00 | 914.00 | 914.00 | 914.00 | 0.11% | 600 |
| Jun 6, 2025 | 918.00 | 918.00 | 913.00 | 913.00 | 913.00 | -0.54% | 200 |
| Jun 5, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Jun 4, 2025 | 918.00 | 918.00 | 910.00 | 918.00 | 918.00 | 0.99% | 1,800 |
| Jun 3, 2025 | 911.00 | 915.00 | 909.00 | 909.00 | 909.00 | -0.22% | 800 |
| Jun 2, 2025 | 917.00 | 918.00 | 911.00 | 911.00 | 911.00 | - | 1,200 |
| May 30, 2025 | 903.00 | 911.00 | 903.00 | 911.00 | 911.00 | 0.77% | 200 |
| May 29, 2025 | 914.00 | 914.00 | 904.00 | 904.00 | 904.00 | -0.55% | 800 |
| May 28, 2025 | 909.00 | 920.00 | 909.00 | 909.00 | 909.00 | 0.11% | 800 |
| May 27, 2025 | 912.00 | 925.00 | 908.00 | 908.00 | 908.00 | -0.87% | 4,300 |
| May 26, 2025 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | - | 300 |
| May 23, 2025 | 918.00 | 918.00 | 916.00 | 916.00 | 916.00 | -1.08% | 400 |