TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,174.00
+24.00 (2.09%)
Apr 17, 2026, 11:14 AM JST
TYO:5923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,170.00 | 1,173.00 | 1,150.00 | 1,170.00 | - | 1.74% | 7,800 |
| Apr 16, 2026 | 1,247.00 | 1,247.00 | 1,136.00 | 1,150.00 | 1,150.00 | -6.88% | 334,100 |
| Apr 15, 2026 | 1,228.00 | 1,235.00 | 1,181.00 | 1,235.00 | 1,235.00 | 0.57% | 4,200 |
| Apr 14, 2026 | 1,240.00 | 1,240.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.97% | 1,900 |
| Apr 13, 2026 | 1,266.00 | 1,266.00 | 1,228.00 | 1,240.00 | 1,240.00 | -2.59% | 2,800 |
| Apr 10, 2026 | 1,266.00 | 1,279.00 | 1,262.00 | 1,273.00 | 1,273.00 | 0.95% | 1,000 |
| Apr 9, 2026 | 1,265.00 | 1,280.00 | 1,248.00 | 1,261.00 | 1,261.00 | - | 5,500 |
| Apr 8, 2026 | 1,266.00 | 1,274.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.08% | 3,400 |
| Apr 7, 2026 | 1,275.00 | 1,282.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.02% | 5,800 |
| Apr 6, 2026 | 1,290.00 | 1,291.00 | 1,272.00 | 1,275.00 | 1,275.00 | -1.24% | 4,900 |
| Apr 3, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,291.00 | 1,291.00 | -1.45% | 8,100 |
| Apr 2, 2026 | 1,310.00 | 1,323.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.15% | 2,700 |
| Apr 1, 2026 | 1,306.00 | 1,345.00 | 1,300.00 | 1,312.00 | 1,312.00 | 0.46% | 9,200 |
| Mar 31, 2026 | 1,302.00 | 1,322.00 | 1,301.00 | 1,306.00 | 1,306.00 | 0.08% | 2,800 |
| Mar 30, 2026 | 1,305.00 | 1,315.00 | 1,286.00 | 1,305.00 | 1,305.00 | -4.04% | 7,000 |
| Mar 27, 2026 | 1,332.00 | 1,362.00 | 1,315.00 | 1,360.00 | 1,335.00 | -0.15% | 5,500 |
| Mar 26, 2026 | 1,337.00 | 1,362.00 | 1,333.00 | 1,362.00 | 1,336.96 | 1.79% | 2,000 |
| Mar 25, 2026 | 1,352.00 | 1,362.00 | 1,322.00 | 1,338.00 | 1,313.40 | 1.21% | 5,100 |
| Mar 24, 2026 | 1,335.00 | 1,335.00 | 1,315.00 | 1,322.00 | 1,297.70 | -0.23% | 2,300 |
| Mar 23, 2026 | 1,320.00 | 1,334.00 | 1,301.00 | 1,325.00 | 1,300.64 | 0.23% | 5,200 |
| Mar 19, 2026 | 1,359.00 | 1,359.00 | 1,318.00 | 1,322.00 | 1,297.70 | -3.08% | 2,700 |
| Mar 18, 2026 | 1,342.00 | 1,364.00 | 1,342.00 | 1,364.00 | 1,338.93 | 1.34% | 2,500 |
| Mar 17, 2026 | 1,349.00 | 1,349.00 | 1,324.00 | 1,346.00 | 1,321.26 | 0.75% | 2,000 |
| Mar 16, 2026 | 1,315.00 | 1,348.00 | 1,315.00 | 1,336.00 | 1,311.44 | 1.83% | 3,100 |
| Mar 13, 2026 | 1,308.00 | 1,328.00 | 1,307.00 | 1,312.00 | 1,287.88 | 0.46% | 1,300 |
| Mar 12, 2026 | 1,312.00 | 1,337.00 | 1,306.00 | 1,306.00 | 1,281.99 | -1.51% | 10,000 |
| Mar 11, 2026 | 1,327.00 | 1,333.00 | 1,315.00 | 1,326.00 | 1,301.63 | 0.08% | 1,700 |
| Mar 10, 2026 | 1,311.00 | 1,326.00 | 1,311.00 | 1,325.00 | 1,300.64 | -0.08% | 1,400 |
| Mar 9, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,326.00 | 1,301.63 | -0.15% | 4,400 |
| Mar 6, 2026 | 1,312.00 | 1,335.00 | 1,303.00 | 1,328.00 | 1,303.59 | 0.99% | 3,000 |
| Mar 5, 2026 | 1,330.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,290.83 | 0.54% | 3,500 |
| Mar 4, 2026 | 1,303.00 | 1,340.00 | 1,303.00 | 1,308.00 | 1,283.96 | -0.53% | 3,900 |
| Mar 3, 2026 | 1,307.00 | 1,320.00 | 1,307.00 | 1,315.00 | 1,290.83 | 0.15% | 3,700 |
| Mar 2, 2026 | 1,310.00 | 1,313.00 | 1,304.00 | 1,313.00 | 1,288.86 | 0.23% | 3,000 |
| Feb 27, 2026 | 1,329.00 | 1,330.00 | 1,303.00 | 1,310.00 | 1,285.92 | - | 3,200 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,285.92 | 0.31% | 900 |
| Feb 25, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,306.00 | 1,281.99 | -0.31% | 5,700 |
| Feb 24, 2026 | 1,310.00 | 1,316.00 | 1,310.00 | 1,310.00 | 1,285.92 | 0.08% | 2,200 |
| Feb 20, 2026 | 1,303.00 | 1,310.00 | 1,273.00 | 1,309.00 | 1,284.94 | -0.23% | 2,500 |
| Feb 19, 2026 | 1,315.00 | 1,320.00 | 1,260.00 | 1,312.00 | 1,287.88 | -0.15% | 10,200 |
| Feb 18, 2026 | 1,315.00 | 1,331.00 | 1,285.00 | 1,314.00 | 1,289.85 | -0.30% | 7,600 |
| Feb 17, 2026 | 1,319.00 | 1,319.00 | 1,311.00 | 1,318.00 | 1,293.77 | 0.61% | 1,000 |
| Feb 16, 2026 | 1,300.00 | 1,318.00 | 1,287.00 | 1,310.00 | 1,285.92 | 0.23% | 3,300 |
| Feb 13, 2026 | 1,300.00 | 1,320.00 | 1,283.00 | 1,307.00 | 1,282.97 | 0.54% | 8,100 |
| Feb 12, 2026 | 1,305.00 | 1,314.00 | 1,283.00 | 1,300.00 | 1,276.10 | -0.31% | 16,300 |
| Feb 10, 2026 | 1,300.00 | 1,315.00 | 1,282.00 | 1,304.00 | 1,280.03 | -0.69% | 6,400 |
| Feb 9, 2026 | 1,260.00 | 1,338.00 | 1,241.00 | 1,313.00 | 1,288.86 | 6.75% | 22,100 |
| Feb 6, 2026 | 1,230.00 | 1,234.00 | 1,229.00 | 1,230.00 | 1,207.39 | 0.41% | 13,000 |
| Feb 5, 2026 | 1,224.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,202.48 | 0.33% | 1,800 |
| Feb 4, 2026 | 1,225.00 | 1,227.00 | 1,219.00 | 1,221.00 | 1,198.56 | 0.08% | 2,700 |