TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,360.00
-2.00 (-0.15%)
Mar 27, 2026, 3:30 PM JST
TYO:5923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,332.00 | 1,362.00 | 1,315.00 | 1,362.00 | - | - | 5,100 |
| Mar 26, 2026 | 1,337.00 | 1,362.00 | 1,333.00 | 1,362.00 | 1,362.00 | 1.79% | 2,000 |
| Mar 25, 2026 | 1,352.00 | 1,362.00 | 1,322.00 | 1,338.00 | 1,338.00 | 1.21% | 5,100 |
| Mar 24, 2026 | 1,335.00 | 1,335.00 | 1,315.00 | 1,322.00 | 1,322.00 | -0.23% | 2,300 |
| Mar 23, 2026 | 1,320.00 | 1,334.00 | 1,301.00 | 1,325.00 | 1,325.00 | 0.23% | 5,200 |
| Mar 19, 2026 | 1,359.00 | 1,359.00 | 1,318.00 | 1,322.00 | 1,322.00 | -3.08% | 2,700 |
| Mar 18, 2026 | 1,342.00 | 1,364.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1.34% | 2,500 |
| Mar 17, 2026 | 1,349.00 | 1,349.00 | 1,324.00 | 1,346.00 | 1,346.00 | 0.75% | 2,000 |
| Mar 16, 2026 | 1,315.00 | 1,348.00 | 1,315.00 | 1,336.00 | 1,336.00 | 1.83% | 3,100 |
| Mar 13, 2026 | 1,308.00 | 1,328.00 | 1,307.00 | 1,312.00 | 1,312.00 | 0.46% | 1,300 |
| Mar 12, 2026 | 1,312.00 | 1,337.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.51% | 10,000 |
| Mar 11, 2026 | 1,327.00 | 1,333.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.08% | 1,700 |
| Mar 10, 2026 | 1,311.00 | 1,326.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.08% | 1,400 |
| Mar 9, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,326.00 | 1,326.00 | -0.15% | 4,400 |
| Mar 6, 2026 | 1,312.00 | 1,335.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.99% | 3,000 |
| Mar 5, 2026 | 1,330.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.54% | 3,500 |
| Mar 4, 2026 | 1,303.00 | 1,340.00 | 1,303.00 | 1,308.00 | 1,308.00 | -0.53% | 3,900 |
| Mar 3, 2026 | 1,307.00 | 1,320.00 | 1,307.00 | 1,315.00 | 1,315.00 | 0.15% | 3,700 |
| Mar 2, 2026 | 1,310.00 | 1,313.00 | 1,304.00 | 1,313.00 | 1,313.00 | 0.23% | 3,000 |
| Feb 27, 2026 | 1,329.00 | 1,330.00 | 1,303.00 | 1,310.00 | 1,310.00 | - | 3,200 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.31% | 900 |
| Feb 25, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,306.00 | 1,306.00 | -0.31% | 5,700 |
| Feb 24, 2026 | 1,310.00 | 1,316.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.08% | 2,200 |
| Feb 20, 2026 | 1,303.00 | 1,310.00 | 1,273.00 | 1,309.00 | 1,309.00 | -0.23% | 2,500 |
| Feb 19, 2026 | 1,315.00 | 1,320.00 | 1,260.00 | 1,312.00 | 1,312.00 | -0.15% | 10,200 |
| Feb 18, 2026 | 1,315.00 | 1,331.00 | 1,285.00 | 1,314.00 | 1,314.00 | -0.30% | 7,600 |
| Feb 17, 2026 | 1,319.00 | 1,319.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.61% | 1,000 |
| Feb 16, 2026 | 1,300.00 | 1,318.00 | 1,287.00 | 1,310.00 | 1,310.00 | 0.23% | 3,300 |
| Feb 13, 2026 | 1,300.00 | 1,320.00 | 1,283.00 | 1,307.00 | 1,307.00 | 0.54% | 8,100 |
| Feb 12, 2026 | 1,305.00 | 1,314.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.31% | 16,300 |
| Feb 10, 2026 | 1,300.00 | 1,315.00 | 1,282.00 | 1,304.00 | 1,304.00 | -0.69% | 6,400 |
| Feb 9, 2026 | 1,260.00 | 1,338.00 | 1,241.00 | 1,313.00 | 1,313.00 | 6.75% | 22,100 |
| Feb 6, 2026 | 1,230.00 | 1,234.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.41% | 13,000 |
| Feb 5, 2026 | 1,224.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.33% | 1,800 |
| Feb 4, 2026 | 1,225.00 | 1,227.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.08% | 2,700 |
| Feb 3, 2026 | 1,215.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.83% | 800 |
| Feb 2, 2026 | 1,215.00 | 1,215.00 | 1,207.00 | 1,210.00 | 1,210.00 | 0.25% | 1,400 |
| Jan 30, 2026 | 1,203.00 | 1,207.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.33% | 1,400 |
| Jan 29, 2026 | 1,211.00 | 1,211.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.74% | 1,100 |
| Jan 28, 2026 | 1,229.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.30% | 2,800 |
| Jan 27, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,228.00 | 1,228.00 | 0.24% | 2,300 |
| Jan 26, 2026 | 1,219.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.49% | 5,300 |
| Jan 23, 2026 | 1,215.00 | 1,219.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.74% | 3,400 |
| Jan 22, 2026 | 1,209.00 | 1,217.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.17% | 2,100 |
| Jan 21, 2026 | 1,193.00 | 1,210.00 | 1,193.00 | 1,208.00 | 1,208.00 | 0.50% | 4,200 |
| Jan 20, 2026 | 1,200.00 | 1,202.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.33% | 2,500 |
| Jan 19, 2026 | 1,189.00 | 1,198.00 | 1,176.00 | 1,198.00 | 1,198.00 | 0.50% | 4,400 |
| Jan 16, 2026 | 1,194.00 | 1,198.00 | 1,189.00 | 1,192.00 | 1,192.00 | -0.08% | 2,700 |
| Jan 15, 2026 | 1,195.00 | 1,195.00 | 1,183.00 | 1,193.00 | 1,193.00 | -0.17% | 3,700 |
| Jan 14, 2026 | 1,194.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.17% | 6,000 |