TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,070.00
+12.00 (1.13%)
Jun 12, 2026, 3:30 PM JST
TYO:5923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,060.00 | 1,076.00 | 1,034.00 | 1,055.00 | 1,055.00 | -0.47% | 10,000 |
| May 15, 2026 | 1,214.00 | 1,233.00 | 1,008.00 | 1,060.00 | 1,060.00 | -11.30% | 52,900 |
| May 14, 2026 | 1,201.00 | 1,201.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.08% | 1,900 |
| May 13, 2026 | 1,194.00 | 1,201.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.25% | 3,500 |
| May 12, 2026 | 1,189.00 | 1,207.00 | 1,187.00 | 1,199.00 | 1,199.00 | 0.33% | 3,300 |
| May 11, 2026 | 1,180.00 | 1,205.00 | 1,173.00 | 1,195.00 | 1,195.00 | 1.96% | 8,200 |
| May 8, 2026 | 1,176.00 | 1,176.00 | 1,154.00 | 1,172.00 | 1,172.00 | -0.34% | 4,700 |
| May 7, 2026 | 1,180.00 | 1,194.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.34% | 3,800 |
| May 1, 2026 | 1,146.00 | 1,180.00 | 1,146.00 | 1,180.00 | 1,180.00 | 3.42% | 2,100 |
| Apr 30, 2026 | 1,165.00 | 1,165.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.65% | 2,800 |
| Apr 28, 2026 | 1,170.00 | 1,175.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.17% | 700 |
| Apr 27, 2026 | 1,206.00 | 1,206.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.69% | 6,100 |
| Apr 24, 2026 | 1,153.00 | 1,162.00 | 1,148.00 | 1,162.00 | 1,162.00 | 1.04% | 2,600 |
| Apr 23, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.79% | 4,000 |
| Apr 22, 2026 | 1,185.00 | 1,204.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.93% | 4,700 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.67% | 1,400 |
| Apr 20, 2026 | 1,184.00 | 1,225.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.28% | 5,400 |
| Apr 17, 2026 | 1,170.00 | 1,185.00 | 1,167.00 | 1,175.00 | 1,175.00 | 2.17% | 21,500 |
| 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 |