Takasago Tekko K.K. (TYO:5458)
Japan · Delayed Price · Currency is JPY 1,314.00
+1.00 (0.08%)
Oct 9, 2026, 2:09 PM JST
Takasago Tekko K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.08% | 200 |
| Oct 8, 2026 | 1,312.00 | 1,316.00 | 1,312.00 | 1,313.00 | 1,313.00 | 0.08% | 1,100 |
| Oct 7, 2026 | 1,305.00 | 1,312.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.65% | 300 |
| Oct 6, 2026 | 1,300.00 | 1,335.00 | 1,290.00 | 1,334.00 | 1,334.00 | 0.30% | 1,000 |
| Oct 5, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2.31% | 100 |
| Oct 2, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 2,100 |
| Oct 1, 2026 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 400 |
| Sep 30, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 200 |
| Sep 29, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.57% | 700 |
| Sep 28, 2026 | 1,347.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,360.00 | 2.03% | 2,600 |
| Sep 25, 2026 | 1,350.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.98% | 1,100 |
| Sep 24, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.51% | 4,600 |
| Sep 18, 2026 | 1,319.00 | 1,354.00 | 1,319.00 | 1,354.00 | 1,354.00 | 2.73% | 2,200 |
| Sep 17, 2026 | 1,345.00 | 1,345.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.15% | 500 |
| Sep 16, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 200 |
| Sep 15, 2026 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.15% | 400 |
| Sep 14, 2026 | 1,302.00 | 1,306.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.38% | 12,800 |
| Sep 11, 2026 | 1,304.00 | 1,312.00 | 1,303.00 | 1,310.00 | 1,310.00 | - | 9,300 |
| Sep 10, 2026 | 1,325.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | -2.96% | 18,300 |
| Sep 9, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 800 |
| Sep 8, 2026 | 1,353.00 | 1,356.00 | 1,353.00 | 1,356.00 | 1,356.00 | -0.37% | 600 |
| Sep 7, 2026 | 1,359.00 | 1,362.00 | 1,359.00 | 1,361.00 | 1,361.00 | 0.15% | 1,400 |
| Sep 4, 2026 | 1,368.00 | 1,371.00 | 1,352.00 | 1,359.00 | 1,359.00 | -1.59% | 1,600 |
| Sep 3, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,381.00 | 1,381.00 | 0.29% | 3,300 |
| Sep 2, 2026 | 1,413.00 | 1,413.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.99% | 13,700 |
| Sep 1, 2026 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.77% | 7,500 |
| Aug 31, 2026 | 1,395.00 | 1,462.00 | 1,395.00 | 1,460.00 | 1,460.00 | 4.66% | 6,800 |
| Aug 28, 2026 | 1,353.00 | 1,395.00 | 1,353.00 | 1,395.00 | 1,395.00 | 2.88% | 800 |
| Aug 27, 2026 | 1,377.00 | 1,377.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.45% | 9,600 |
| Aug 26, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.07% | 100 |
| Aug 25, 2026 | 1,376.00 | 1,377.00 | 1,375.00 | 1,377.00 | 1,377.00 | 0.15% | 400 |
| Aug 24, 2026 | 1,358.00 | 1,383.00 | 1,358.00 | 1,375.00 | 1,375.00 | 0.81% | 7,000 |
| Aug 21, 2026 | 1,380.00 | 1,380.00 | 1,363.00 | 1,364.00 | 1,364.00 | -1.16% | 5,800 |
| Aug 20, 2026 | 1,375.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.73% | 2,800 |
| Aug 19, 2026 | 1,420.00 | 1,420.00 | 1,342.00 | 1,370.00 | 1,370.00 | -3.66% | 2,800 |
| Aug 18, 2026 | 1,390.00 | 1,426.00 | 1,390.00 | 1,422.00 | 1,422.00 | 0.21% | 600 |
| Aug 17, 2026 | 1,406.00 | 1,419.00 | 1,406.00 | 1,419.00 | 1,419.00 | -0.07% | 700 |
| Aug 14, 2026 | 1,434.00 | 1,434.00 | 1,399.00 | 1,420.00 | 1,420.00 | -0.98% | 1,600 |
| Aug 13, 2026 | 1,429.00 | 1,434.00 | 1,398.00 | 1,434.00 | 1,434.00 | 2.14% | 7,200 |
| Aug 12, 2026 | 1,409.00 | 1,409.00 | 1,397.00 | 1,404.00 | 1,404.00 | -0.35% | 2,200 |
| Aug 10, 2026 | 1,421.00 | 1,425.00 | 1,388.00 | 1,409.00 | 1,409.00 | -0.70% | 7,100 |
| Aug 7, 2026 | 1,366.00 | 1,420.00 | 1,366.00 | 1,419.00 | 1,419.00 | 3.96% | 8,000 |
| Aug 6, 2026 | 1,320.00 | 1,376.00 | 1,320.00 | 1,365.00 | 1,365.00 | 3.41% | 6,200 |
| Aug 5, 2026 | 1,328.00 | 1,328.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.38% | 1,000 |
| Aug 4, 2026 | 1,315.00 | 1,316.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.08% | 400 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.30% | 1,400 |
| Jul 31, 2026 | 1,301.00 | 1,350.00 | 1,301.00 | 1,345.00 | 1,345.00 | 2.99% | 12,400 |
| Jul 30, 2026 | 1,281.00 | 1,357.00 | 1,281.00 | 1,306.00 | 1,306.00 | 4.48% | 14,700 |
| Jul 29, 2026 | 1,245.00 | 1,251.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 4,000 |
| Jul 28, 2026 | 1,234.00 | 1,245.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1.06% | 1,600 |