TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,070.00
-34.00 (-3.08%)
Nov 6, 2026, 3:13 PM JST
TYO:5923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,082.00 | 1,082.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.08% | 7,000 |
| Nov 5, 2026 | 1,126.00 | 1,136.00 | 1,103.00 | 1,104.00 | 1,104.00 | -1.95% | 2,900 |
| Nov 4, 2026 | 1,132.00 | 1,132.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.14% | 1,600 |
| Nov 2, 2026 | 1,138.00 | 1,142.00 | 1,125.00 | 1,139.00 | 1,139.00 | -1.04% | 2,000 |
| Oct 30, 2026 | 1,160.00 | 1,160.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.78% | 600 |
| Oct 29, 2026 | 1,160.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | 1.05% | 500 |
| Oct 28, 2026 | 1,157.00 | 1,157.00 | 1,147.00 | 1,148.00 | 1,148.00 | -0.61% | 1,200 |
| Oct 27, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 400 |
| Oct 26, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | - | 8,500 |
| Oct 23, 2026 | 1,156.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.43% | 1,500 |
| Oct 22, 2026 | 1,164.00 | 1,164.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 1,200 |
| Oct 21, 2026 | 1,157.00 | 1,161.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.35% | 1,000 |
| Oct 20, 2026 | 1,155.00 | 1,156.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.26% | 1,600 |
| Oct 19, 2026 | 1,156.00 | 1,163.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 1,300 |
| Oct 16, 2026 | 1,153.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.61% | 1,500 |
| Oct 15, 2026 | 1,177.00 | 1,177.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.96% | 5,700 |
| Oct 14, 2026 | 1,192.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.09% | 700 |
| Oct 13, 2026 | 1,176.00 | 1,176.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.43% | 500 |
| Oct 9, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 600 |
| Oct 8, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 500 |
| Oct 7, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 1,000 |
| Oct 6, 2026 | 1,195.00 | 1,195.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.09% | 2,800 |
| Oct 5, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 2,600 |
| Oct 2, 2026 | 1,179.00 | 1,179.00 | 1,171.00 | 1,171.00 | 1,171.00 | - | 3,800 |
| Oct 1, 2026 | 1,178.00 | 1,178.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 200 |
| Sep 30, 2026 | 1,187.00 | 1,189.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.51% | 201,500 |
| Sep 29, 2026 | 1,184.00 | 1,190.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.17% | 1,300 |
| Sep 28, 2026 | 1,201.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,180.00 | - | 1,300 |
| Sep 25, 2026 | 1,208.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,180.00 | 0.58% | 4,100 |
| Sep 24, 2026 | 1,197.00 | 1,198.00 | 1,190.00 | 1,198.00 | 1,173.15 | 0.08% | 1,500 |
| Sep 18, 2026 | 1,194.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,172.17 | -0.17% | 1,300 |
| Sep 17, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,199.00 | 1,174.12 | 0.33% | 4,200 |
| Sep 16, 2026 | 1,183.00 | 1,195.00 | 1,183.00 | 1,195.00 | 1,170.21 | 0.76% | 9,300 |
| Sep 15, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,161.39 | - | 300 |
| Sep 14, 2026 | 1,187.00 | 1,187.00 | 1,176.00 | 1,186.00 | 1,161.39 | -0.08% | 800 |
| Sep 11, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,162.37 | 1.02% | 1,700 |
| Sep 10, 2026 | 1,184.00 | 1,184.00 | 1,169.00 | 1,175.00 | 1,150.62 | -0.93% | 900 |
| Sep 9, 2026 | 1,167.00 | 1,186.00 | 1,167.00 | 1,186.00 | 1,161.39 | 1.19% | 1,800 |
| Sep 8, 2026 | 1,167.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,147.68 | -0.26% | 1,700 |
| Sep 7, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,150.62 | - | 600 |
| Sep 4, 2026 | 1,167.00 | 1,176.00 | 1,167.00 | 1,175.00 | 1,150.62 | 0.26% | 1,900 |
| Sep 3, 2026 | 1,163.00 | 1,172.00 | 1,157.00 | 1,172.00 | 1,147.68 | 0.77% | 1,200 |
| Sep 2, 2026 | 1,173.00 | 1,173.00 | 1,160.00 | 1,163.00 | 1,138.87 | -0.60% | 4,200 |
| Sep 1, 2026 | 1,169.00 | 1,172.00 | 1,169.00 | 1,170.00 | 1,145.73 | 0.17% | 1,700 |
| Aug 31, 2026 | 1,162.00 | 1,169.00 | 1,157.00 | 1,168.00 | 1,143.77 | 0.43% | 1,300 |
| Aug 28, 2026 | 1,164.00 | 1,165.00 | 1,163.00 | 1,163.00 | 1,138.87 | -0.51% | 600 |
| Aug 27, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,144.75 | 0.09% | 700 |
| Aug 26, 2026 | 1,174.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,143.77 | -0.43% | 700 |
| Aug 25, 2026 | 1,177.00 | 1,188.00 | 1,172.00 | 1,173.00 | 1,148.66 | 0.17% | 3,300 |
| Aug 24, 2026 | 1,165.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,146.71 | 0.69% | 1,700 |