TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,169.00
-4.00 (-0.34%)
Jul 28, 2026, 9:52 AM JST
TYO:5923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,071.00 | 1,071.00 | 1,069.00 | 1,071.00 | 1,071.00 | 0.09% | 1,200 |
| Jun 12, 2026 | 1,088.00 | 1,088.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.13% | 1,300 |
| Jun 11, 2026 | 1,071.00 | 1,071.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.86% | 2,700 |
| Jun 10, 2026 | 1,070.00 | 1,087.00 | 1,068.00 | 1,078.00 | 1,078.00 | -0.83% | 1,400 |
| Jun 9, 2026 | 1,067.00 | 1,090.00 | 1,067.00 | 1,087.00 | 1,087.00 | 1.40% | 600 |
| Jun 8, 2026 | 1,064.00 | 1,072.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.09% | 1,600 |
| Jun 5, 2026 | 1,070.00 | 1,071.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.09% | 1,700 |
| Jun 4, 2026 | 1,064.00 | 1,082.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.93% | 1,700 |
| Jun 3, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.65% | 7,700 |
| Jun 2, 2026 | 1,070.00 | 1,077.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.09% | 2,700 |
| Jun 1, 2026 | 1,136.00 | 1,136.00 | 1,065.00 | 1,074.00 | 1,074.00 | -4.36% | 5,500 |
| May 29, 2026 | 1,070.00 | 1,160.00 | 1,070.00 | 1,123.00 | 1,123.00 | 6.45% | 12,300 |
| May 28, 2026 | 1,069.00 | 1,073.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.31% | 5,000 |
| May 27, 2026 | 1,075.00 | 1,088.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.47% | 5,800 |
| May 26, 2026 | 1,062.00 | 1,074.00 | 1,061.00 | 1,074.00 | 1,074.00 | -0.09% | 1,700 |
| May 25, 2026 | 1,072.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.66% | 7,600 |
| May 22, 2026 | 1,047.00 | 1,068.00 | 1,041.00 | 1,068.00 | 1,068.00 | 2.30% | 9,300 |
| May 21, 2026 | 1,021.00 | 1,044.00 | 1,012.00 | 1,044.00 | 1,044.00 | 1.56% | 10,400 |
| May 20, 2026 | 1,035.00 | 1,043.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.39% | 10,300 |
| May 19, 2026 | 1,051.00 | 1,055.00 | 1,023.00 | 1,024.00 | 1,024.00 | -2.94% | 18,500 |