Takamisawa Cybernetics Company, Ltd. (TYO:6424)
Japan · Delayed Price · Currency is JPY 937.00
+1.00 (0.11%)
Mar 27, 2026, 3:30 PM JST
TYO:6424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 940.00 | 940.00 | 931.00 | 937.00 | 937.00 | 0.11% | 4,100 |
| Mar 26, 2026 | 926.00 | 937.00 | 926.00 | 936.00 | 936.00 | 1.41% | 5,500 |
| Mar 25, 2026 | 914.00 | 927.00 | 914.00 | 923.00 | 923.00 | 1.54% | 7,400 |
| Mar 24, 2026 | 915.00 | 916.00 | 904.00 | 909.00 | 909.00 | 0.66% | 6,700 |
| Mar 23, 2026 | 915.00 | 917.00 | 901.00 | 903.00 | 903.00 | -1.85% | 19,300 |
| Mar 19, 2026 | 921.00 | 927.00 | 912.00 | 920.00 | 920.00 | -0.22% | 22,400 |
| Mar 18, 2026 | 923.00 | 932.00 | 921.00 | 922.00 | 922.00 | - | 4,600 |
| Mar 17, 2026 | 929.00 | 929.00 | 922.00 | 922.00 | 922.00 | -0.54% | 2,300 |
| Mar 16, 2026 | 935.00 | 935.00 | 925.00 | 927.00 | 927.00 | -0.86% | 1,100 |
| Mar 13, 2026 | 931.00 | 936.00 | 930.00 | 935.00 | 935.00 | -0.21% | 3,300 |
| Mar 12, 2026 | 949.00 | 949.00 | 926.00 | 937.00 | 937.00 | -0.43% | 6,900 |
| Mar 11, 2026 | 933.00 | 945.00 | 932.00 | 941.00 | 941.00 | 2.51% | 4,600 |
| Mar 10, 2026 | 928.00 | 928.00 | 917.00 | 918.00 | 918.00 | 0.33% | 2,400 |
| Mar 9, 2026 | 915.00 | 919.00 | 915.00 | 915.00 | 915.00 | -0.54% | 3,300 |
| Mar 6, 2026 | 928.00 | 930.00 | 915.00 | 920.00 | 920.00 | -0.76% | 3,100 |
| Mar 5, 2026 | 921.00 | 927.00 | 914.00 | 927.00 | 927.00 | 1.76% | 3,600 |
| Mar 4, 2026 | 930.00 | 944.00 | 908.00 | 911.00 | 911.00 | -2.36% | 15,500 |
| Mar 3, 2026 | 942.00 | 949.00 | 932.00 | 933.00 | 933.00 | -0.96% | 6,500 |
| Mar 2, 2026 | 938.00 | 942.00 | 937.00 | 942.00 | 942.00 | 0.53% | 2,200 |
| Feb 27, 2026 | 939.00 | 944.00 | 933.00 | 937.00 | 937.00 | 0.43% | 4,300 |
| Feb 26, 2026 | 937.00 | 946.00 | 930.00 | 933.00 | 933.00 | 0.21% | 3,500 |
| Feb 25, 2026 | 935.00 | 937.00 | 931.00 | 931.00 | 931.00 | -0.11% | 2,700 |
| Feb 24, 2026 | 953.00 | 953.00 | 921.00 | 932.00 | 932.00 | -2.82% | 16,800 |
| Feb 20, 2026 | 967.00 | 967.00 | 950.00 | 959.00 | 959.00 | 0.21% | 3,400 |
| Feb 19, 2026 | 964.00 | 964.00 | 952.00 | 957.00 | 957.00 | 0.63% | 900 |
| Feb 18, 2026 | 948.00 | 965.00 | 948.00 | 951.00 | 951.00 | -0.21% | 3,900 |
| Feb 17, 2026 | 951.00 | 954.00 | 950.00 | 953.00 | 953.00 | 0.74% | 1,000 |
| Feb 16, 2026 | 950.00 | 954.00 | 943.00 | 946.00 | 946.00 | -2.47% | 8,900 |
| Feb 13, 2026 | 988.00 | 990.00 | 970.00 | 970.00 | 970.00 | -1.92% | 9,400 |
| Feb 12, 2026 | 969.00 | 989.00 | 961.00 | 989.00 | 989.00 | 2.38% | 10,600 |
| Feb 10, 2026 | 951.00 | 970.00 | 951.00 | 966.00 | 966.00 | 1.58% | 6,000 |
| Feb 9, 2026 | 965.00 | 965.00 | 950.00 | 951.00 | 951.00 | -0.42% | 4,700 |
| Feb 6, 2026 | 970.00 | 970.00 | 951.00 | 955.00 | 955.00 | -1.55% | 4,400 |
| Feb 5, 2026 | 970.00 | 974.00 | 968.00 | 970.00 | 970.00 | 0.21% | 3,600 |
| Feb 4, 2026 | 971.00 | 972.00 | 960.00 | 968.00 | 968.00 | -1.63% | 6,800 |
| Feb 3, 2026 | 965.00 | 990.00 | 959.00 | 984.00 | 984.00 | 1.97% | 14,400 |
| Feb 2, 2026 | 966.00 | 967.00 | 963.00 | 965.00 | 965.00 | 0.31% | 1,800 |
| Jan 30, 2026 | 963.00 | 973.00 | 961.00 | 962.00 | 962.00 | -0.31% | 7,600 |
| Jan 29, 2026 | 965.00 | 965.00 | 963.00 | 965.00 | 965.00 | 0.10% | 900 |
| Jan 28, 2026 | 965.00 | 965.00 | 958.00 | 964.00 | 964.00 | 0.21% | 4,300 |
| Jan 27, 2026 | 960.00 | 966.00 | 957.00 | 962.00 | 962.00 | 0.21% | 4,600 |
| Jan 26, 2026 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.10% | 5,000 |
| Jan 23, 2026 | 953.00 | 959.00 | 953.00 | 959.00 | 959.00 | 0.74% | 900 |
| Jan 22, 2026 | 956.00 | 959.00 | 951.00 | 952.00 | 952.00 | 0.11% | 3,100 |
| Jan 21, 2026 | 953.00 | 953.00 | 941.00 | 951.00 | 951.00 | -0.73% | 5,200 |
| Jan 20, 2026 | 959.00 | 959.00 | 953.00 | 958.00 | 958.00 | -0.10% | 1,400 |
| Jan 19, 2026 | 958.00 | 960.00 | 953.00 | 959.00 | 959.00 | 0.63% | 2,600 |
| Jan 16, 2026 | 946.00 | 953.00 | 945.00 | 953.00 | 953.00 | 0.32% | 3,000 |
| Jan 15, 2026 | 962.00 | 962.00 | 940.00 | 950.00 | 950.00 | -0.31% | 9,000 |
| Jan 14, 2026 | 954.00 | 969.00 | 950.00 | 953.00 | 953.00 | 0.53% | 7,000 |