The Takigami Steel Construction Co., Ltd. (TYO:5918)
Japan · Delayed Price · Currency is JPY 7,400.00
-90.00 (-1.20%)
Nov 6, 2026, 2:17 PM JST
TYO:5918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,360.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,400.00 | -1.20% | 600 |
| Nov 5, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.40% | 300 |
| Nov 4, 2026 | 7,550.00 | 7,560.00 | 7,460.00 | 7,460.00 | 7,460.00 | -1.45% | 1,800 |
| Nov 2, 2026 | 7,550.00 | 7,580.00 | 7,550.00 | 7,570.00 | 7,570.00 | -0.26% | 4,200 |
| Oct 30, 2026 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | - | 100 |
| Oct 28, 2026 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | - | 100 |
| Oct 27, 2026 | 7,620.00 | 7,670.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.39% | 2,900 |
| Oct 26, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,620.00 | 7,620.00 | - | 400 |
| Oct 23, 2026 | 7,630.00 | 7,630.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.13% | 3,700 |
| Oct 22, 2026 | 7,680.00 | 7,680.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.65% | 3,500 |
| Oct 20, 2026 | 7,650.00 | 7,680.00 | 7,650.00 | 7,680.00 | 7,680.00 | 0.52% | 300 |
| Oct 19, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | -0.91% | 1,100 |
| Oct 16, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | - | 100 |
| Oct 15, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.77% | 100 |
| Oct 14, 2026 | 7,920.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,770.00 | - | 500 |
| Oct 13, 2026 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 1.30% | 100 |
| Oct 8, 2026 | 7,820.00 | 7,820.00 | 7,630.00 | 7,670.00 | 7,670.00 | -0.78% | 1,600 |
| Oct 7, 2026 | 7,760.00 | 7,800.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.13% | 1,100 |
| Oct 6, 2026 | 7,760.00 | 7,760.00 | 7,650.00 | 7,740.00 | 7,740.00 | 0.39% | 1,200 |
| Oct 5, 2026 | 7,780.00 | 7,780.00 | 7,700.00 | 7,710.00 | 7,710.00 | -0.90% | 900 |
| Oct 2, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 1.97% | 100 |
| Oct 1, 2026 | 7,710.00 | 7,710.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.39% | 600 |
| Sep 29, 2026 | 7,660.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,660.00 | -1.67% | 900 |
| Sep 24, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,790.00 | -0.76% | 600 |
| Sep 18, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | -0.50% | 100 |
| Sep 17, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,889.36 | -0.75% | 100 |
| Sep 8, 2026 | 8,040.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | -0.50% | 300 |
| Sep 7, 2026 | 8,120.00 | 8,120.00 | 8,040.00 | 8,040.00 | 7,988.72 | 0.37% | 200 |
| Sep 4, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 7,958.92 | 0.25% | 100 |
| Sep 3, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,939.04 | 0.50% | 100 |
| Sep 2, 2026 | 7,920.00 | 7,950.00 | 7,890.00 | 7,950.00 | 7,899.30 | -0.62% | 300 |
| Sep 1, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,948.98 | -0.12% | 200 |
| Aug 31, 2026 | 7,860.00 | 8,010.00 | 7,860.00 | 8,010.00 | 7,958.92 | 1.39% | 200 |
| Aug 28, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | 1.28% | 200 |
| Aug 26, 2026 | 7,740.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,750.26 | 0.91% | 200 |
| Aug 24, 2026 | 7,580.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,680.70 | 1.98% | 200 |
| Aug 21, 2026 | 7,800.00 | 7,800.00 | 7,580.00 | 7,580.00 | 7,531.66 | -1.56% | 700 |
| Aug 20, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,650.89 | 0.26% | 100 |
| Aug 19, 2026 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,631.02 | -0.26% | 400 |
| Aug 18, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,650.89 | 0.65% | 100 |
| Aug 17, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,601.21 | -0.26% | 100 |
| Aug 14, 2026 | 7,710.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,621.08 | -0.52% | 600 |
| Aug 13, 2026 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,660.83 | -3.14% | 1,000 |
| Aug 12, 2026 | 7,600.00 | 8,050.00 | 7,600.00 | 7,960.00 | 7,909.23 | 7.42% | 4,100 |
| Aug 10, 2026 | 7,130.00 | 7,410.00 | 7,130.00 | 7,410.00 | 7,362.74 | 3.93% | 1,300 |
| Aug 7, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,084.53 | - | 100 |
| Aug 6, 2026 | 7,140.00 | 7,140.00 | 7,120.00 | 7,130.00 | 7,084.53 | - | 400 |
| Aug 5, 2026 | 7,130.00 | 7,140.00 | 7,130.00 | 7,130.00 | 7,084.53 | -0.14% | 600 |
| Aug 3, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,094.46 | -0.14% | 100 |
| Jul 31, 2026 | 7,130.00 | 7,150.00 | 7,130.00 | 7,150.00 | 7,104.40 | 0.42% | 200 |