The Takigami Steel Construction Co., Ltd. (TYO:5918)
Japan · Delayed Price · Currency is JPY 7,150.00
+50.00 (0.70%)
Jul 6, 2026, 12:30 PM JST
TYO:5918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 100 |
| Jun 10, 2026 | 7,210.00 | 7,270.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1.96% | 700 |
| Jun 2, 2026 | 7,190.00 | 7,190.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.83% | 200 |
| May 29, 2026 | 7,250.00 | 7,250.00 | 7,190.00 | 7,190.00 | 7,190.00 | -1.91% | 200 |
| May 28, 2026 | 7,350.00 | 7,350.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.48% | 200 |
| May 27, 2026 | 7,250.00 | 7,500.00 | 7,250.00 | 7,440.00 | 7,440.00 | 4.49% | 300 |
| May 25, 2026 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 100 |
| May 22, 2026 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.28% | 300 |
| May 21, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 1.28% | 100 |
| May 20, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.98% | 200 |
| May 19, 2026 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.28% | 100 |
| May 18, 2026 | 7,220.00 | 7,220.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.66% | 300 |
| May 15, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | - | 500 |
| May 14, 2026 | 7,210.00 | 7,270.00 | 7,210.00 | 7,220.00 | 7,220.00 | 0.14% | 400 |
| May 13, 2026 | 7,300.00 | 7,300.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.28% | 200 |
| May 12, 2026 | 7,200.00 | 7,230.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.36% | 300 |
| May 11, 2026 | 7,250.00 | 7,330.00 | 7,250.00 | 7,330.00 | 7,330.00 | 3.24% | 300 |
| May 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 400 |
| May 7, 2026 | 7,150.00 | 7,180.00 | 7,070.00 | 7,150.00 | 7,150.00 | 1.85% | 2,500 |
| May 1, 2026 | 7,090.00 | 7,090.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.13% | 300 |
| Apr 30, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 100 |
| Apr 27, 2026 | 7,200.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 1.41% | 1,300 |
| Apr 24, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.66% | 300 |
| Apr 23, 2026 | 7,110.00 | 7,220.00 | 7,100.00 | 7,220.00 | 7,220.00 | 1.12% | 400 |
| Apr 22, 2026 | 7,080.00 | 7,140.00 | 7,080.00 | 7,140.00 | 7,140.00 | - | 200 |
| Apr 17, 2026 | 7,060.00 | 7,150.00 | 7,060.00 | 7,140.00 | 7,140.00 | 0.42% | 800 |
| Apr 16, 2026 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.14% | 300 |
| Apr 14, 2026 | 7,100.00 | 7,100.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.11% | 1,200 |
| Apr 10, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1.27% | 500 |
| Apr 9, 2026 | 7,080.00 | 7,090.00 | 7,050.00 | 7,090.00 | 7,090.00 | 0.28% | 300 |
| Apr 8, 2026 | 7,060.00 | 7,070.00 | 7,060.00 | 7,070.00 | 7,070.00 | 1.00% | 300 |
| Apr 7, 2026 | 7,000.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 3,400 |
| Apr 6, 2026 | 7,050.00 | 7,080.00 | 6,990.00 | 7,000.00 | 7,000.00 | 0.72% | 500 |
| Apr 3, 2026 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1.76% | 200 |
| Apr 2, 2026 | 7,020.00 | 7,020.00 | 6,830.00 | 6,830.00 | 6,830.00 | -3.80% | 1,100 |
| Apr 1, 2026 | 7,010.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.87% | 2,200 |
| Mar 31, 2026 | 7,010.00 | 7,020.00 | 6,970.00 | 6,970.00 | 6,970.00 | -1.69% | 900 |