The Takigami Steel Construction Co., Ltd. (TYO:5918)
Japan · Delayed Price · Currency is JPY 6,550.00
0.00 (0.00%)
Jul 31, 2025, 11:30 AM JST
TYO:5918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.77% | 300 |
| Jul 30, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Jul 29, 2025 | 6,520.00 | 6,520.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.31% | 300 |
| Jul 28, 2025 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | - | - |
| Jul 25, 2025 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | - | 500 |
| Jul 24, 2025 | 6,550.00 | 6,550.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0.62% | 200 |
| Jul 23, 2025 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 0.47% | 300 |
| Jul 22, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | - |
| Jul 18, 2025 | 6,510.00 | 6,510.00 | 6,450.00 | 6,450.00 | 6,450.00 | -1.83% | 500 |
| Jul 17, 2025 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | - | - |
| Jul 16, 2025 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | - | - |
| Jul 15, 2025 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.30% | 100 |
| Jul 14, 2025 | 6,610.00 | 6,610.00 | 6,560.00 | 6,590.00 | 6,590.00 | - | 600 |
| Jul 11, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | - | - |
| Jul 10, 2025 | 6,660.00 | 6,660.00 | 6,590.00 | 6,590.00 | 6,590.00 | -1.49% | 300 |
| Jul 9, 2025 | 6,710.00 | 6,710.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.89% | 300 |
| Jul 8, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.15% | 200 |
| Jul 7, 2025 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.30% | 100 |
| Jul 4, 2025 | 6,710.00 | 6,750.00 | 6,710.00 | 6,720.00 | 6,720.00 | 0.30% | 400 |
| Jul 3, 2025 | 6,710.00 | 6,710.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.59% | 400 |
| Jul 2, 2025 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - | - |
| Jul 1, 2025 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - | 100 |
| Jun 30, 2025 | 6,740.00 | 6,790.00 | 6,740.00 | 6,740.00 | 6,740.00 | - | 500 |
| Jun 27, 2025 | 6,770.00 | 6,810.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.30% | 700 |
| Jun 26, 2025 | 6,830.00 | 6,890.00 | 6,740.00 | 6,760.00 | 6,760.00 | -1.02% | 3,600 |
| Jun 25, 2025 | 6,790.00 | 7,030.00 | 6,770.00 | 6,830.00 | 6,830.00 | 0.74% | 2,000 |
| Jun 24, 2025 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0.44% | 100 |
| Jun 23, 2025 | 6,780.00 | 6,780.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.60% | 200 |
| Jun 20, 2025 | 6,800.00 | 6,800.00 | 6,610.00 | 6,710.00 | 6,710.00 | -1.32% | 700 |
| Jun 19, 2025 | 6,870.00 | 6,870.00 | 6,780.00 | 6,800.00 | 6,800.00 | -1.02% | 600 |
| Jun 18, 2025 | 6,950.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.72% | 1,500 |
| Jun 17, 2025 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 6,990.00 | 0.14% | 300 |
| Jun 16, 2025 | 6,960.00 | 7,060.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.29% | 1,200 |
| Jun 13, 2025 | 7,050.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.72% | 400 |
| Jun 12, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | - |
| Jun 11, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 200 |
| Jun 10, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 6,950.00 | 6,950.00 | -3.07% | 700 |
| Jun 9, 2025 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | - | 100 |
| Jun 6, 2025 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1.70% | 100 |
| Jun 5, 2025 | 7,160.00 | 7,160.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.70% | 800 |
| Jun 4, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 100 |
| Jun 3, 2025 | 7,140.00 | 7,140.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.85% | 200 |
| Jun 2, 2025 | 6,960.00 | 7,180.00 | 6,960.00 | 7,040.00 | 7,040.00 | 1.15% | 700 |
| May 30, 2025 | 7,190.00 | 7,190.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.79% | 500 |
| May 29, 2025 | 6,910.00 | 7,160.00 | 6,910.00 | 7,160.00 | 7,160.00 | 2.87% | 300 |
| May 28, 2025 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | -0.57% | 200 |
| May 27, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 400 |
| May 26, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | - |
| May 23, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | - |
| May 22, 2025 | 6,990.00 | 7,040.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.40% | 300 |