Takamisawa Cybernetics Company, Ltd. (TYO:6424)
Japan · Delayed Price · Currency is JPY 863.00
+26.00 (3.11%)
Nov 12, 2026, 3:30 PM JST
TYO:6424 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 839.00 | 864.00 | 839.00 | 863.00 | 863.00 | 3.11% | 5,500 |
| Nov 11, 2026 | 848.00 | 860.00 | 834.00 | 837.00 | 837.00 | 0.48% | 5,500 |
| Nov 10, 2026 | 830.00 | 840.00 | 830.00 | 833.00 | 833.00 | 0.73% | 2,300 |
| Nov 9, 2026 | 830.00 | 836.00 | 825.00 | 827.00 | 827.00 | -0.36% | 6,100 |
| Nov 6, 2026 | 845.00 | 851.00 | 830.00 | 830.00 | 830.00 | -2.24% | 5,500 |
| Nov 5, 2026 | 852.00 | 854.00 | 848.00 | 849.00 | 849.00 | -0.70% | 6,200 |
| Nov 4, 2026 | 858.00 | 858.00 | 850.00 | 855.00 | 855.00 | -0.35% | 3,400 |
| Nov 2, 2026 | 854.00 | 858.00 | 853.00 | 858.00 | 858.00 | 0.23% | 1,300 |
| Oct 30, 2026 | 861.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.47% | 4,000 |
| Oct 29, 2026 | 866.00 | 866.00 | 860.00 | 860.00 | 860.00 | -0.58% | 1,400 |
| Oct 28, 2026 | 870.00 | 870.00 | 862.00 | 865.00 | 865.00 | 0.35% | 900 |
| Oct 27, 2026 | 866.00 | 866.00 | 861.00 | 862.00 | 862.00 | -0.46% | 1,500 |
| Oct 26, 2026 | 862.00 | 877.00 | 862.00 | 866.00 | 866.00 | -0.80% | 10,700 |
| Oct 23, 2026 | 863.00 | 873.00 | 863.00 | 873.00 | 873.00 | 0.46% | 18,100 |
| Oct 22, 2026 | 874.00 | 877.00 | 869.00 | 869.00 | 869.00 | -0.23% | 2,400 |
| Oct 21, 2026 | 888.00 | 889.00 | 871.00 | 871.00 | 871.00 | -1.91% | 12,200 |
| Oct 20, 2026 | 883.00 | 888.00 | 876.00 | 888.00 | 888.00 | 0.23% | 3,200 |
| Oct 19, 2026 | 890.00 | 890.00 | 886.00 | 886.00 | 886.00 | -0.45% | 1,200 |
| Oct 16, 2026 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 600 |
| Oct 15, 2026 | 887.00 | 888.00 | 883.00 | 885.00 | 885.00 | -0.23% | 800 |
| Oct 14, 2026 | 882.00 | 887.00 | 882.00 | 887.00 | 887.00 | 0.80% | 2,400 |
| Oct 13, 2026 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | 0.23% | 500 |
| Oct 9, 2026 | 880.00 | 882.00 | 875.00 | 878.00 | 878.00 | -0.23% | 1,600 |
| Oct 8, 2026 | 882.00 | 882.00 | 872.00 | 880.00 | 880.00 | -0.23% | 1,700 |
| Oct 7, 2026 | 883.00 | 883.00 | 882.00 | 882.00 | 882.00 | -0.11% | 1,000 |
| Oct 6, 2026 | 888.00 | 888.00 | 883.00 | 883.00 | 883.00 | -0.34% | 2,900 |
| Oct 5, 2026 | 886.00 | 890.00 | 885.00 | 886.00 | 886.00 | - | 1,100 |
| Oct 2, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.23% | 600 |
| Oct 1, 2026 | 888.00 | 895.00 | 888.00 | 888.00 | 888.00 | 0.34% | 400 |
| Sep 30, 2026 | 884.00 | 890.00 | 884.00 | 885.00 | 885.00 | - | 1,000 |
| Sep 29, 2026 | 897.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.34% | 2,900 |
| Sep 28, 2026 | 896.00 | 898.00 | 895.00 | 897.00 | 897.00 | 0.22% | 2,500 |
| Sep 25, 2026 | 893.00 | 895.00 | 892.00 | 895.00 | 895.00 | - | 500 |
| Sep 24, 2026 | 895.00 | 895.00 | 892.00 | 895.00 | 895.00 | 0.67% | 600 |
| Sep 18, 2026 | 896.00 | 897.00 | 889.00 | 889.00 | 889.00 | - | 1,100 |
| Sep 17, 2026 | 888.00 | 894.00 | 888.00 | 889.00 | 889.00 | 0.34% | 1,600 |
| Sep 15, 2026 | 880.00 | 886.00 | 880.00 | 886.00 | 886.00 | -0.89% | 1,300 |
| Sep 14, 2026 | 896.00 | 896.00 | 891.00 | 894.00 | 894.00 | 0.11% | 1,000 |
| Sep 11, 2026 | 893.00 | 893.00 | 888.00 | 893.00 | 893.00 | -0.22% | 1,600 |
| Sep 10, 2026 | 901.00 | 901.00 | 891.00 | 895.00 | 895.00 | -1.00% | 6,700 |
| Sep 9, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 0.22% | 200 |
| Sep 8, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 902.00 | -0.22% | 800 |
| Sep 7, 2026 | 903.00 | 906.00 | 903.00 | 904.00 | 904.00 | 0.33% | 3,400 |
| Sep 4, 2026 | 901.00 | 903.00 | 901.00 | 901.00 | 901.00 | 0.11% | 1,000 |
| Sep 3, 2026 | 903.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.11% | 2,000 |
| Sep 2, 2026 | 905.00 | 905.00 | 901.00 | 901.00 | 901.00 | -0.22% | 1,400 |
| Sep 1, 2026 | 902.00 | 903.00 | 902.00 | 903.00 | 903.00 | 0.11% | 600 |
| Aug 31, 2026 | 900.00 | 902.00 | 900.00 | 902.00 | 902.00 | 0.22% | 700 |
| Aug 28, 2026 | 898.00 | 900.00 | 898.00 | 900.00 | 900.00 | 0.22% | 300 |
| Aug 27, 2026 | 898.00 | 899.00 | 898.00 | 898.00 | 898.00 | - | 1,200 |