TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan · Delayed Price · Currency is JPY 1,205.00
0.00 (0.00%)
Sep 28, 2026, 3:30 PM JST
TYO:5923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,201.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,180.00 | - | 1,300 |
| Sep 25, 2026 | 1,208.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,180.00 | 0.58% | 4,100 |
| Sep 24, 2026 | 1,197.00 | 1,198.00 | 1,190.00 | 1,198.00 | 1,173.15 | 0.08% | 1,500 |
| Sep 18, 2026 | 1,194.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,172.17 | -0.17% | 1,300 |
| Sep 17, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,199.00 | 1,174.12 | 0.33% | 4,200 |
| Sep 16, 2026 | 1,183.00 | 1,195.00 | 1,183.00 | 1,195.00 | 1,170.21 | 0.76% | 9,300 |
| Sep 15, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,161.39 | - | 300 |
| Sep 14, 2026 | 1,187.00 | 1,187.00 | 1,176.00 | 1,186.00 | 1,161.39 | -0.08% | 800 |
| Sep 11, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,162.37 | 1.02% | 1,700 |
| Sep 10, 2026 | 1,184.00 | 1,184.00 | 1,169.00 | 1,175.00 | 1,150.62 | -0.93% | 900 |
| Sep 9, 2026 | 1,167.00 | 1,186.00 | 1,167.00 | 1,186.00 | 1,161.39 | 1.19% | 1,800 |
| Sep 8, 2026 | 1,167.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,147.68 | -0.26% | 1,700 |
| Sep 7, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,150.62 | - | 600 |
| Sep 4, 2026 | 1,167.00 | 1,176.00 | 1,167.00 | 1,175.00 | 1,150.62 | 0.26% | 1,900 |
| Sep 3, 2026 | 1,163.00 | 1,172.00 | 1,157.00 | 1,172.00 | 1,147.68 | 0.77% | 1,200 |
| Sep 2, 2026 | 1,173.00 | 1,173.00 | 1,160.00 | 1,163.00 | 1,138.87 | -0.60% | 4,200 |
| Sep 1, 2026 | 1,169.00 | 1,172.00 | 1,169.00 | 1,170.00 | 1,145.73 | 0.17% | 1,700 |
| Aug 31, 2026 | 1,162.00 | 1,169.00 | 1,157.00 | 1,168.00 | 1,143.77 | 0.43% | 1,300 |
| Aug 28, 2026 | 1,164.00 | 1,165.00 | 1,163.00 | 1,163.00 | 1,138.87 | -0.51% | 600 |
| Aug 27, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,144.75 | 0.09% | 700 |
| Aug 26, 2026 | 1,174.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,143.77 | -0.43% | 700 |
| Aug 25, 2026 | 1,177.00 | 1,188.00 | 1,172.00 | 1,173.00 | 1,148.66 | 0.17% | 3,300 |
| Aug 24, 2026 | 1,165.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,146.71 | 0.69% | 1,700 |
| Aug 21, 2026 | 1,148.00 | 1,163.00 | 1,148.00 | 1,163.00 | 1,138.87 | 1.22% | 1,400 |
| Aug 20, 2026 | 1,150.00 | 1,150.00 | 1,141.00 | 1,149.00 | 1,125.16 | 0.44% | 900 |
| Aug 19, 2026 | 1,142.00 | 1,144.00 | 1,139.00 | 1,144.00 | 1,120.27 | 0.26% | 700 |
| Aug 18, 2026 | 1,141.00 | 1,146.00 | 1,141.00 | 1,141.00 | 1,117.33 | -0.35% | 1,300 |
| Aug 17, 2026 | 1,147.00 | 1,147.00 | 1,134.00 | 1,145.00 | 1,121.24 | 0.44% | 2,500 |
| Aug 14, 2026 | 1,138.00 | 1,146.00 | 1,138.00 | 1,140.00 | 1,116.35 | 0.18% | 1,400 |
| Aug 13, 2026 | 1,154.00 | 1,169.00 | 1,134.00 | 1,138.00 | 1,114.39 | -1.30% | 5,500 |
| Aug 12, 2026 | 1,180.00 | 1,220.00 | 1,153.00 | 1,153.00 | 1,129.08 | -1.87% | 7,700 |
| Aug 10, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,150.62 | 1.21% | 2,700 |
| Aug 7, 2026 | 1,149.00 | 1,161.00 | 1,149.00 | 1,161.00 | 1,136.91 | -0.17% | 800 |
| Aug 6, 2026 | 1,135.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,138.87 | 0.35% | 2,000 |
| Aug 5, 2026 | 1,136.00 | 1,160.00 | 1,135.00 | 1,159.00 | 1,134.95 | 2.11% | 1,800 |
| Aug 4, 2026 | 1,148.00 | 1,148.00 | 1,135.00 | 1,135.00 | 1,111.45 | -1.22% | 800 |
| Aug 3, 2026 | 1,158.00 | 1,158.00 | 1,142.00 | 1,149.00 | 1,125.16 | -1.12% | 600 |
| Jul 31, 2026 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 1,137.89 | -1.53% | 1,500 |
| Jul 30, 2026 | 1,163.00 | 1,180.00 | 1,162.00 | 1,180.00 | 1,155.52 | 1.46% | 700 |
| Jul 29, 2026 | 1,164.00 | 1,190.00 | 1,162.00 | 1,163.00 | 1,138.87 | -0.51% | 2,200 |
| Jul 28, 2026 | 1,160.00 | 1,179.00 | 1,160.00 | 1,169.00 | 1,144.75 | -0.34% | 1,500 |
| Jul 27, 2026 | 1,175.00 | 1,175.00 | 1,162.00 | 1,173.00 | 1,148.66 | 2.53% | 9,200 |
| Jul 24, 2026 | 1,140.00 | 1,144.00 | 1,140.00 | 1,144.00 | 1,120.27 | 0.35% | 1,300 |
| Jul 23, 2026 | 1,134.00 | 1,145.00 | 1,134.00 | 1,140.00 | 1,116.35 | 0.62% | 3,100 |
| Jul 22, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,109.49 | -0.26% | 600 |
| Jul 21, 2026 | 1,131.00 | 1,138.00 | 1,131.00 | 1,136.00 | 1,112.43 | 0.44% | 800 |
| Jul 17, 2026 | 1,121.00 | 1,131.00 | 1,121.00 | 1,131.00 | 1,107.54 | 0.53% | 1,600 |
| Jul 16, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,101.66 | -0.53% | 400 |
| Jul 15, 2026 | 1,130.00 | 1,132.00 | 1,122.00 | 1,131.00 | 1,107.54 | 0.09% | 900 |
| Jul 14, 2026 | 1,136.00 | 1,136.00 | 1,121.00 | 1,130.00 | 1,106.56 | 0.36% | 800 |