TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,169.00
+1.00 (0.09%)
Aug 27, 2026, 3:00 PM JST
TYO:5923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,174.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.43% | 700 |
| Aug 25, 2026 | 1,177.00 | 1,188.00 | 1,172.00 | 1,173.00 | 1,173.00 | 0.17% | 3,300 |
| Aug 24, 2026 | 1,165.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,171.00 | 0.69% | 1,700 |
| Aug 21, 2026 | 1,148.00 | 1,163.00 | 1,148.00 | 1,163.00 | 1,163.00 | 1.22% | 1,400 |
| Aug 20, 2026 | 1,150.00 | 1,150.00 | 1,141.00 | 1,149.00 | 1,149.00 | 0.44% | 900 |
| Aug 19, 2026 | 1,142.00 | 1,144.00 | 1,139.00 | 1,144.00 | 1,144.00 | 0.26% | 700 |
| Aug 18, 2026 | 1,141.00 | 1,146.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.35% | 1,300 |
| Aug 17, 2026 | 1,147.00 | 1,147.00 | 1,134.00 | 1,145.00 | 1,145.00 | 0.44% | 2,500 |
| Aug 14, 2026 | 1,138.00 | 1,146.00 | 1,138.00 | 1,140.00 | 1,140.00 | 0.18% | 1,400 |
| Aug 13, 2026 | 1,154.00 | 1,169.00 | 1,134.00 | 1,138.00 | 1,138.00 | -1.30% | 5,500 |
| Aug 12, 2026 | 1,180.00 | 1,220.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.87% | 7,700 |
| Aug 10, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.21% | 2,700 |
| Aug 7, 2026 | 1,149.00 | 1,161.00 | 1,149.00 | 1,161.00 | 1,161.00 | -0.17% | 800 |
| Aug 6, 2026 | 1,135.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,163.00 | 0.35% | 2,000 |
| Aug 5, 2026 | 1,136.00 | 1,160.00 | 1,135.00 | 1,159.00 | 1,159.00 | 2.11% | 1,800 |
| Aug 4, 2026 | 1,148.00 | 1,148.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 800 |
| Aug 3, 2026 | 1,158.00 | 1,158.00 | 1,142.00 | 1,149.00 | 1,149.00 | -1.12% | 600 |
| Jul 31, 2026 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.53% | 1,500 |
| Jul 30, 2026 | 1,163.00 | 1,180.00 | 1,162.00 | 1,180.00 | 1,180.00 | 1.46% | 700 |
| Jul 29, 2026 | 1,164.00 | 1,190.00 | 1,162.00 | 1,163.00 | 1,163.00 | -0.51% | 2,200 |
| Jul 28, 2026 | 1,160.00 | 1,179.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.34% | 1,500 |
| Jul 27, 2026 | 1,175.00 | 1,175.00 | 1,162.00 | 1,173.00 | 1,173.00 | 2.53% | 9,200 |
| Jul 24, 2026 | 1,140.00 | 1,144.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.35% | 1,300 |
| Jul 23, 2026 | 1,134.00 | 1,145.00 | 1,134.00 | 1,140.00 | 1,140.00 | 0.62% | 3,100 |
| Jul 22, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.26% | 600 |
| Jul 21, 2026 | 1,131.00 | 1,138.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.44% | 800 |
| Jul 17, 2026 | 1,121.00 | 1,131.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.53% | 1,600 |
| Jul 16, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.53% | 400 |
| Jul 15, 2026 | 1,130.00 | 1,132.00 | 1,122.00 | 1,131.00 | 1,131.00 | 0.09% | 900 |
| Jul 14, 2026 | 1,136.00 | 1,136.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.36% | 800 |
| Jul 13, 2026 | 1,132.00 | 1,134.00 | 1,124.00 | 1,126.00 | 1,126.00 | -0.71% | 1,600 |
| Jul 10, 2026 | 1,132.00 | 1,138.00 | 1,131.00 | 1,134.00 | 1,134.00 | 0.18% | 500 |
| Jul 9, 2026 | 1,144.00 | 1,144.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.26% | 1,300 |
| Jul 8, 2026 | 1,133.00 | 1,135.00 | 1,133.00 | 1,135.00 | 1,135.00 | 0.18% | 400 |
| Jul 7, 2026 | 1,131.00 | 1,140.00 | 1,131.00 | 1,133.00 | 1,133.00 | 0.44% | 1,000 |
| Jul 6, 2026 | 1,129.00 | 1,130.00 | 1,126.00 | 1,128.00 | 1,128.00 | -0.18% | 1,000 |
| Jul 3, 2026 | 1,117.00 | 1,133.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.44% | 1,700 |
| Jul 2, 2026 | 1,147.00 | 1,147.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.36% | 7,000 |
| Jul 1, 2026 | 1,108.00 | 1,121.00 | 1,108.00 | 1,121.00 | 1,121.00 | 1.26% | 2,600 |
| Jun 30, 2026 | 1,105.00 | 1,110.00 | 1,102.00 | 1,107.00 | 1,107.00 | -0.18% | 2,100 |
| Jun 29, 2026 | 1,106.00 | 1,109.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.64% | 1,200 |
| Jun 26, 2026 | 1,103.00 | 1,103.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 900 |
| Jun 25, 2026 | 1,145.00 | 1,145.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.78% | 4,600 |
| Jun 24, 2026 | 1,092.00 | 1,129.00 | 1,092.00 | 1,122.00 | 1,122.00 | 2.75% | 3,300 |
| Jun 23, 2026 | 1,093.00 | 1,101.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.92% | 2,200 |
| Jun 22, 2026 | 1,074.00 | 1,095.00 | 1,074.00 | 1,082.00 | 1,082.00 | 0.37% | 1,600 |
| Jun 19, 2026 | 1,080.00 | 1,081.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.28% | 9,200 |
| Jun 18, 2026 | 1,078.00 | 1,088.00 | 1,078.00 | 1,081.00 | 1,081.00 | -0.83% | 1,600 |
| Jun 17, 2026 | 1,071.00 | 1,090.00 | 1,071.00 | 1,090.00 | 1,090.00 | 1.77% | 2,600 |
| Jun 16, 2026 | 1,072.00 | 1,089.00 | 1,070.00 | 1,071.00 | 1,071.00 | - | 9,800 |