Takamisawa Cybernetics Company, Ltd. (TYO:6424)
Japan · Delayed Price · Currency is JPY 959.00
+7.00 (0.74%)
Jan 23, 2026, 3:30 PM JST
TYO:6424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 952.00 | 960.00 | 942.00 | 948.00 | 948.00 | -0.42% | 6,400 |
| Jan 9, 2026 | 950.00 | 952.00 | 941.00 | 952.00 | 952.00 | 1.38% | 5,100 |
| Jan 8, 2026 | 940.00 | 941.00 | 937.00 | 939.00 | 939.00 | 0.64% | 6,000 |
| Jan 7, 2026 | 937.00 | 946.00 | 933.00 | 933.00 | 933.00 | -1.27% | 5,300 |
| Jan 6, 2026 | 941.00 | 949.00 | 932.00 | 945.00 | 945.00 | 1.50% | 5,000 |
| Jan 5, 2026 | 935.00 | 946.00 | 930.00 | 931.00 | 931.00 | -0.11% | 11,800 |
| Dec 30, 2025 | 926.00 | 932.00 | 925.00 | 932.00 | 932.00 | 0.43% | 4,500 |
| Dec 29, 2025 | 918.00 | 930.00 | 918.00 | 928.00 | 928.00 | 1.31% | 4,500 |
| Dec 26, 2025 | 917.00 | 920.00 | 916.00 | 916.00 | 916.00 | -0.22% | 6,400 |
| Dec 25, 2025 | 921.00 | 923.00 | 915.00 | 918.00 | 918.00 | -0.43% | 17,600 |
| Dec 24, 2025 | 924.00 | 924.00 | 918.00 | 922.00 | 922.00 | - | 4,300 |
| Dec 23, 2025 | 920.00 | 925.00 | 920.00 | 922.00 | 922.00 | - | 2,600 |
| Dec 22, 2025 | 923.00 | 924.00 | 917.00 | 922.00 | 922.00 | -0.11% | 9,500 |
| Dec 19, 2025 | 918.00 | 924.00 | 918.00 | 923.00 | 923.00 | 0.33% | 2,300 |
| Dec 18, 2025 | 924.00 | 924.00 | 918.00 | 920.00 | 920.00 | -0.22% | 2,100 |
| Dec 17, 2025 | 918.00 | 922.00 | 916.00 | 922.00 | 922.00 | 0.66% | 1,900 |
| Dec 16, 2025 | 915.00 | 920.00 | 915.00 | 916.00 | 916.00 | 0.11% | 3,300 |
| Dec 15, 2025 | 926.00 | 926.00 | 910.00 | 915.00 | 915.00 | -0.76% | 12,700 |
| Dec 12, 2025 | 931.00 | 931.00 | 922.00 | 922.00 | 922.00 | -0.97% | 13,800 |
| Dec 11, 2025 | 924.00 | 936.00 | 923.00 | 931.00 | 931.00 | 0.22% | 3,800 |
| Dec 10, 2025 | 935.00 | 935.00 | 929.00 | 929.00 | 929.00 | -0.43% | 1,800 |
| Dec 9, 2025 | 924.00 | 933.00 | 923.00 | 933.00 | 933.00 | 0.86% | 4,000 |
| Dec 8, 2025 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 0.22% | 2,400 |
| Dec 5, 2025 | 926.00 | 926.00 | 922.00 | 923.00 | 923.00 | -0.32% | 1,700 |
| Dec 4, 2025 | 922.00 | 928.00 | 922.00 | 926.00 | 926.00 | 0.54% | 1,700 |
| Dec 3, 2025 | 933.00 | 933.00 | 921.00 | 921.00 | 921.00 | -1.29% | 2,500 |
| Dec 2, 2025 | 934.00 | 934.00 | 928.00 | 933.00 | 933.00 | -0.11% | 1,400 |
| Dec 1, 2025 | 934.00 | 935.00 | 929.00 | 934.00 | 934.00 | - | 2,600 |
| Nov 28, 2025 | 929.00 | 948.00 | 929.00 | 934.00 | 934.00 | 1.08% | 7,000 |
| Nov 27, 2025 | 924.00 | 931.00 | 915.00 | 924.00 | 924.00 | - | 3,000 |
| Nov 26, 2025 | 936.00 | 940.00 | 913.00 | 924.00 | 924.00 | -1.28% | 8,200 |
| Nov 25, 2025 | 942.00 | 942.00 | 936.00 | 936.00 | 936.00 | -0.32% | 600 |
| Nov 21, 2025 | 934.00 | 939.00 | 934.00 | 939.00 | 939.00 | -0.63% | 1,600 |
| Nov 20, 2025 | 937.00 | 945.00 | 937.00 | 945.00 | 945.00 | 0.85% | 1,500 |
| Nov 19, 2025 | 946.00 | 946.00 | 936.00 | 937.00 | 937.00 | -0.21% | 2,700 |
| Nov 18, 2025 | 945.00 | 945.00 | 938.00 | 939.00 | 939.00 | -0.63% | 2,300 |
| Nov 17, 2025 | 944.00 | 948.00 | 935.00 | 945.00 | 945.00 | -1.46% | 6,700 |
| Nov 14, 2025 | 943.00 | 959.00 | 934.00 | 959.00 | 959.00 | 1.37% | 9,600 |
| Nov 13, 2025 | 938.00 | 949.00 | 933.00 | 946.00 | 946.00 | 0.85% | 6,900 |
| Nov 12, 2025 | 930.00 | 964.00 | 930.00 | 938.00 | 938.00 | 0.86% | 24,100 |
| Nov 11, 2025 | 936.00 | 942.00 | 927.00 | 930.00 | 930.00 | -0.53% | 6,200 |
| Nov 10, 2025 | 931.00 | 936.00 | 929.00 | 935.00 | 935.00 | 0.43% | 4,000 |