Takasago Tekko K.K. (TYO:5458)
Japan · Delayed Price · Currency is JPY 1,212.00
-3.00 (-0.25%)
Jul 21, 2026, 9:31 AM JST
Takasago Tekko K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,211.00 | 1,215.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.08% | 600 |
| Jul 16, 2026 | 1,215.00 | 1,231.00 | 1,201.00 | 1,216.00 | 1,216.00 | -0.08% | 1,700 |
| Jul 15, 2026 | 1,217.00 | 1,218.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.08% | 400 |
| Jul 13, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.08% | 600 |
| Jul 10, 2026 | 1,241.00 | 1,241.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 900 |
| Jul 9, 2026 | 1,217.00 | 1,217.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.16% | 1,000 |
| Jul 8, 2026 | 1,220.00 | 1,221.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.57% | 800 |
| Jul 7, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.01% | 1,000 |
| Jul 6, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2.05% | 100 |
| Jul 3, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 300 |
| Jul 2, 2026 | 1,211.00 | 1,221.00 | 1,190.00 | 1,220.00 | 1,220.00 | -1.61% | 1,800 |
| Jul 1, 2026 | 1,241.00 | 1,241.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 3,500 |
| Jun 30, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 100 |
| Jun 29, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 100 |
| Jun 25, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.39% | 1,000 |
| Jun 24, 2026 | 1,298.00 | 1,298.00 | 1,223.00 | 1,223.00 | 1,223.00 | -4.08% | 2,300 |
| Jun 23, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 100 |
| Jun 22, 2026 | 1,299.00 | 1,299.00 | 1,269.00 | 1,275.00 | 1,275.00 | 0.47% | 2,300 |
| Jun 19, 2026 | 1,251.00 | 1,299.00 | 1,251.00 | 1,269.00 | 1,269.00 | 1.20% | 2,800 |
| Jun 18, 2026 | 1,254.00 | 1,297.00 | 1,254.00 | 1,254.00 | 1,254.00 | -3.54% | 5,500 |
| Jun 17, 2026 | 1,249.00 | 1,300.00 | 1,248.00 | 1,300.00 | 1,300.00 | 4.08% | 5,100 |
| Jun 16, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.56% | 100 |
| Jun 15, 2026 | 1,225.00 | 1,256.00 | 1,225.00 | 1,256.00 | 1,256.00 | 2.53% | 600 |
| Jun 12, 2026 | 1,236.00 | 1,236.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.08% | 200 |
| Jun 11, 2026 | 1,225.00 | 1,225.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.08% | 300 |
| Jun 10, 2026 | 1,227.00 | 1,227.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.16% | 2,000 |
| Jun 9, 2026 | 1,228.00 | 1,228.00 | 1,227.00 | 1,227.00 | 1,227.00 | - | 400 |
| Jun 8, 2026 | 1,209.00 | 1,231.00 | 1,209.00 | 1,227.00 | 1,227.00 | 1.49% | 2,500 |
| Jun 5, 2026 | 1,239.00 | 1,239.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.49% | 2,500 |
| 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 |