The Takigami Steel Construction Co., Ltd. (TYO:5918)
Japan · Delayed Price · Currency is JPY 8,040.00
+30.00 (0.37%)
Sep 7, 2026, 1:09 PM JST
TYO:5918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0.25% | 100 |
| Sep 3, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.50% | 100 |
| Sep 2, 2026 | 7,920.00 | 7,950.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.63% | 300 |
| Sep 1, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.12% | 200 |
| Aug 31, 2026 | 7,860.00 | 8,010.00 | 7,860.00 | 8,010.00 | 8,010.00 | 1.39% | 200 |
| Aug 28, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.28% | 200 |
| Aug 26, 2026 | 7,740.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.91% | 200 |
| Aug 24, 2026 | 7,580.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,730.00 | 1.98% | 200 |
| Aug 21, 2026 | 7,800.00 | 7,800.00 | 7,580.00 | 7,580.00 | 7,580.00 | -1.56% | 700 |
| Aug 20, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.26% | 100 |
| Aug 19, 2026 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.26% | 400 |
| Aug 18, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.65% | 100 |
| Aug 17, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.26% | 100 |
| Aug 14, 2026 | 7,710.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,670.00 | -0.52% | 600 |
| Aug 13, 2026 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,710.00 | -3.14% | 1,000 |
| Aug 12, 2026 | 7,600.00 | 8,050.00 | 7,600.00 | 7,960.00 | 7,960.00 | 7.42% | 4,100 |
| Aug 10, 2026 | 7,130.00 | 7,410.00 | 7,130.00 | 7,410.00 | 7,410.00 | 3.93% | 1,300 |
| Aug 7, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | - | 100 |
| Aug 6, 2026 | 7,140.00 | 7,140.00 | 7,120.00 | 7,130.00 | 7,130.00 | - | 400 |
| Aug 5, 2026 | 7,130.00 | 7,140.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.14% | 600 |
| Aug 3, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.14% | 100 |
| Jul 31, 2026 | 7,130.00 | 7,150.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.42% | 200 |
| Jul 29, 2026 | 7,120.00 | 7,120.00 | 7,100.00 | 7,120.00 | 7,120.00 | - | 500 |
| Jul 28, 2026 | 7,120.00 | 7,120.00 | 7,080.00 | 7,120.00 | 7,120.00 | - | 500 |
| Jul 27, 2026 | 7,110.00 | 7,130.00 | 7,110.00 | 7,120.00 | 7,120.00 | -0.14% | 500 |
| Jul 24, 2026 | 7,070.00 | 7,130.00 | 7,070.00 | 7,130.00 | 7,130.00 | 0.85% | 500 |
| Jul 23, 2026 | 7,140.00 | 7,140.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.98% | 400 |
| Jul 22, 2026 | 7,180.00 | 7,180.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.71% | 300 |
| Jul 21, 2026 | 7,070.00 | 7,090.00 | 7,060.00 | 7,090.00 | 7,090.00 | -0.42% | 400 |
| Jul 17, 2026 | 7,150.00 | 7,150.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.28% | 600 |
| Jul 16, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - | 100 |
| Jul 15, 2026 | 7,150.00 | 7,150.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.42% | 300 |
| Jul 14, 2026 | 7,150.00 | 7,170.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.28% | 200 |
| Jul 13, 2026 | 7,140.00 | 7,190.00 | 7,130.00 | 7,190.00 | 7,190.00 | 0.84% | 300 |
| Jul 10, 2026 | 7,110.00 | 7,130.00 | 7,110.00 | 7,130.00 | 7,130.00 | 0.28% | 200 |
| Jul 9, 2026 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.14% | 100 |
| Jul 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 100 |
| Jul 6, 2026 | 7,100.00 | 7,150.00 | 7,090.00 | 7,150.00 | 7,150.00 | 0.70% | 600 |
| Jul 3, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 200 |
| Jul 2, 2026 | 7,180.00 | 7,180.00 | 7,070.00 | 7,100.00 | 7,100.00 | - | 400 |
| Jul 1, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.14% | 100 |
| Jun 29, 2026 | 7,220.00 | 7,220.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.57% | 300 |
| Jun 26, 2026 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.42% | 100 |
| Jun 23, 2026 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 300 |
| Jun 22, 2026 | 7,200.00 | 7,200.00 | 7,130.00 | 7,200.00 | 7,200.00 | 1.41% | 500 |
| Jun 19, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.28% | 500 |
| Jun 17, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.26% | 200 |
| Jun 16, 2026 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | - | 100 |
| Jun 15, 2026 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0.42% | 100 |
| Jun 12, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | -1.79% | 100 |