The Takigami Steel Construction Co., Ltd. (TYO:5918)
Japan · Delayed Price · Currency is JPY 7,500.00
+380.00 (5.34%)
May 27, 2026, 10:07 AM JST
TYO:5918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 7,100.00 | 7,140.00 | 7,100.00 | 7,140.00 | 7,090.00 | 0.56% | 21,200 |
| Mar 26, 2026 | 7,150.00 | 7,150.00 | 7,100.00 | 7,100.00 | 7,050.28 | -0.70% | 300 |
| Mar 25, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,099.93 | 0.85% | 100 |
| Mar 24, 2026 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,040.35 | 1.00% | 600 |
| Mar 23, 2026 | 6,940.00 | 7,940.00 | 6,940.00 | 7,020.00 | 6,970.84 | -0.43% | 91,200 |
| Mar 19, 2026 | 7,050.00 | 7,130.00 | 7,040.00 | 7,050.00 | 7,000.63 | -0.98% | 1,800 |
| Mar 18, 2026 | 7,120.00 | 7,120.00 | 7,090.00 | 7,120.00 | 7,070.14 | 0.99% | 400 |
| Mar 17, 2026 | 7,030.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,000.63 | 0.28% | 1,100 |
| Mar 16, 2026 | 7,200.00 | 7,770.00 | 6,970.00 | 7,030.00 | 6,980.77 | -3.03% | 68,700 |
| Mar 12, 2026 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,199.23 | -0.28% | 200 |
| Mar 11, 2026 | 7,250.00 | 7,270.00 | 7,250.00 | 7,270.00 | 7,219.09 | 1.96% | 400 |
| Mar 9, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,080.07 | -0.97% | 200 |
| Mar 6, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,149.58 | -0.96% | 200 |
| Mar 5, 2026 | 7,240.00 | 7,270.00 | 7,240.00 | 7,270.00 | 7,219.09 | 2.11% | 600 |
| Mar 4, 2026 | 7,260.00 | 7,260.00 | 7,120.00 | 7,120.00 | 7,070.14 | -3.65% | 1,700 |
| Mar 3, 2026 | 7,300.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,338.25 | 1.51% | 700 |
| Mar 2, 2026 | 7,280.00 | 7,300.00 | 7,220.00 | 7,280.00 | 7,229.02 | -0.95% | 1,300 |
| Feb 27, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,298.53 | 0.82% | 2,800 |
| Feb 26, 2026 | 7,280.00 | 7,390.00 | 7,250.00 | 7,290.00 | 7,238.95 | 0.14% | 800 |