TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,068.00
+24.00 (2.30%)
May 22, 2026, 3:30 PM JST
TYO:5923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,305.00 | 1,315.00 | 1,286.00 | 1,305.00 | 1,305.00 | -2.25% | 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 |