Takasago Tekko K.K. (TYO:5458)
Japan · Delayed Price · Currency is JPY 1,215.00
-25.00 (-2.02%)
Jun 4, 2026, 1:11 PM JST
Takasago Tekko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,228.00 | 1,237.00 | 1,200.00 | 1,215.00 | 1,215.00 | -2.02% | 1,200 |
| Jun 3, 2026 | 1,204.00 | 1,240.00 | 1,160.00 | 1,240.00 | 1,240.00 | 2.99% | 1,500 |
| Jun 2, 2026 | 1,220.00 | 1,220.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.39% | 2,700 |
| Jun 1, 2026 | 1,220.00 | 1,229.00 | 1,220.00 | 1,221.00 | 1,221.00 | - | 1,100 |
| May 29, 2026 | 1,244.00 | 1,250.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.85% | 1,400 |
| May 28, 2026 | 1,258.00 | 1,259.00 | 1,218.00 | 1,244.00 | 1,244.00 | -0.48% | 5,400 |
| May 27, 2026 | 1,237.00 | 1,262.00 | 1,232.00 | 1,250.00 | 1,250.00 | 2.29% | 7,900 |
| May 26, 2026 | 1,220.00 | 1,239.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.33% | 3,500 |
| May 25, 2026 | 1,196.00 | 1,218.00 | 1,193.00 | 1,218.00 | 1,218.00 | 2.10% | 900 |
| May 22, 2026 | 1,195.00 | 1,205.00 | 1,189.00 | 1,193.00 | 1,193.00 | -2.37% | 3,000 |
| May 21, 2026 | 1,183.00 | 1,230.00 | 1,183.00 | 1,222.00 | 1,222.00 | 0.74% | 600 |
| May 20, 2026 | 1,226.00 | 1,230.00 | 1,195.00 | 1,213.00 | 1,213.00 | -0.25% | 3,400 |
| May 19, 2026 | 1,190.00 | 1,236.00 | 1,189.00 | 1,216.00 | 1,216.00 | 2.36% | 6,900 |
| May 18, 2026 | 1,169.00 | 1,191.00 | 1,169.00 | 1,188.00 | 1,188.00 | 1.37% | 4,500 |
| May 15, 2026 | 1,160.00 | 1,189.00 | 1,160.00 | 1,172.00 | 1,172.00 | 1.21% | 4,800 |
| May 14, 2026 | 1,150.00 | 1,194.00 | 1,141.00 | 1,158.00 | 1,158.00 | 3.39% | 14,700 |
| May 13, 2026 | 1,077.00 | 1,170.00 | 1,052.00 | 1,120.00 | 1,120.00 | 6.46% | 14,500 |
| May 12, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.85% | 1,600 |
| May 11, 2026 | 1,033.00 | 1,062.00 | 1,033.00 | 1,061.00 | 1,061.00 | 2.71% | 900 |
| May 8, 2026 | 1,035.00 | 1,035.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.67% | 700 |
| May 7, 2026 | 1,047.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.86% | 1,600 |
| Apr 27, 2026 | 1,031.00 | 1,049.00 | 1,031.00 | 1,049.00 | 1,049.00 | 1.75% | 600 |
| Apr 23, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 400 |
| Apr 22, 2026 | 1,016.00 | 1,031.00 | 1,016.00 | 1,031.00 | 1,031.00 | -0.29% | 1,000 |
| Apr 21, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 200 |
| Apr 20, 2026 | 1,033.00 | 1,046.00 | 1,032.00 | 1,034.00 | 1,034.00 | 0.10% | 1,400 |
| Apr 17, 2026 | 1,052.00 | 1,052.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.10% | 400 |
| Apr 16, 2026 | 1,042.00 | 1,050.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.19% | 1,100 |
| Apr 15, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.90% | 300 |
| Apr 14, 2026 | 1,030.00 | 1,052.00 | 1,029.00 | 1,052.00 | 1,052.00 | 3.04% | 1,500 |
| Apr 13, 2026 | 1,054.00 | 1,054.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.29% | 3,100 |
| Apr 10, 2026 | 1,052.00 | 1,077.00 | 1,024.00 | 1,024.00 | 1,024.00 | -2.66% | 800 |
| Apr 9, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.77% | 300 |
| Apr 8, 2026 | 1,050.00 | 1,060.00 | 1,032.00 | 1,044.00 | 1,044.00 | 2.35% | 2,200 |
| Apr 7, 2026 | 1,028.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 6,100 |
| Apr 6, 2026 | 1,064.00 | 1,064.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.77% | 6,000 |
| Apr 3, 2026 | 1,018.00 | 1,052.00 | 1,018.00 | 1,035.00 | 1,035.00 | 2.48% | 9,900 |
| Apr 2, 2026 | 1,044.00 | 1,044.00 | 988.00 | 1,010.00 | 1,010.00 | -3.53% | 13,800 |
| Apr 1, 2026 | 1,025.00 | 1,061.00 | 1,025.00 | 1,047.00 | 1,047.00 | 3.05% | 3,400 |
| Mar 31, 2026 | 1,020.00 | 1,021.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 600 |
| Mar 30, 2026 | 1,014.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 3,800 |
| Mar 27, 2026 | 1,071.00 | 1,089.00 | 1,061.00 | 1,065.00 | 1,025.00 | -0.56% | 900 |
| Mar 26, 2026 | 1,090.00 | 1,090.00 | 1,071.00 | 1,071.00 | 1,030.77 | -2.01% | 400 |
| Mar 25, 2026 | 1,068.00 | 1,093.00 | 1,068.00 | 1,093.00 | 1,051.95 | 3.02% | 1,200 |
| Mar 24, 2026 | 1,054.00 | 1,061.00 | 1,051.00 | 1,061.00 | 1,021.15 | 1.34% | 900 |
| Mar 23, 2026 | 1,055.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,007.68 | -2.33% | 2,200 |
| Mar 19, 2026 | 1,089.00 | 1,090.00 | 1,071.00 | 1,072.00 | 1,031.74 | -2.10% | 1,300 |
| Mar 18, 2026 | 1,092.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,053.87 | 0.46% | 1,100 |
| Mar 17, 2026 | 1,092.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,049.06 | 0.65% | 1,300 |
| Mar 16, 2026 | 1,080.00 | 1,103.00 | 1,080.00 | 1,083.00 | 1,042.32 | -0.64% | 2,600 |