Takamisawa Cybernetics Company, Ltd. (TYO:6424)
Japan · Delayed Price · Currency is JPY 870.00
+8.00 (0.93%)
Jun 11, 2026, 3:30 PM JST
TYO:6424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 862.00 | 868.00 | 862.00 | 866.00 | - | 0.46% | 1,800 |
| Jun 10, 2026 | 862.00 | 868.00 | 862.00 | 862.00 | 862.00 | 0.12% | 2,200 |
| Jun 9, 2026 | 870.00 | 870.00 | 861.00 | 861.00 | 861.00 | -0.69% | 5,500 |
| Jun 8, 2026 | 878.00 | 878.00 | 867.00 | 867.00 | 867.00 | -1.14% | 2,700 |
| Jun 5, 2026 | 880.00 | 889.00 | 875.00 | 877.00 | 877.00 | -0.34% | 5,800 |
| Jun 4, 2026 | 886.00 | 886.00 | 876.00 | 880.00 | 880.00 | -0.68% | 3,100 |
| Jun 3, 2026 | 871.00 | 886.00 | 871.00 | 886.00 | 886.00 | 1.84% | 3,200 |
| Jun 2, 2026 | 887.00 | 887.00 | 870.00 | 870.00 | 870.00 | -1.36% | 3,500 |
| Jun 1, 2026 | 886.00 | 887.00 | 882.00 | 882.00 | 882.00 | -0.34% | 2,200 |
| May 29, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.23% | 2,700 |
| May 28, 2026 | 892.00 | 892.00 | 885.00 | 887.00 | 887.00 | -0.56% | 6,100 |
| May 27, 2026 | 894.00 | 894.00 | 892.00 | 892.00 | 892.00 | - | 1,500 |
| May 26, 2026 | 899.00 | 900.00 | 892.00 | 892.00 | 892.00 | -1.11% | 3,500 |
| May 25, 2026 | 899.00 | 902.00 | 895.00 | 902.00 | 902.00 | 0.45% | 3,500 |
| May 22, 2026 | 902.00 | 902.00 | 896.00 | 898.00 | 898.00 | 0.34% | 1,600 |
| May 21, 2026 | 899.00 | 899.00 | 895.00 | 895.00 | 895.00 | -0.33% | 1,700 |
| May 20, 2026 | 900.00 | 902.00 | 898.00 | 898.00 | 898.00 | -0.11% | 3,000 |
| May 19, 2026 | 899.00 | 900.00 | 899.00 | 899.00 | 899.00 | - | 1,400 |
| May 18, 2026 | 906.00 | 906.00 | 899.00 | 899.00 | 899.00 | -0.66% | 4,800 |
| May 15, 2026 | 905.00 | 906.00 | 904.00 | 905.00 | 905.00 | - | 2,900 |
| May 14, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | - | 900 |
| May 13, 2026 | 904.00 | 905.00 | 902.00 | 905.00 | 905.00 | -0.33% | 1,600 |
| May 12, 2026 | 906.00 | 908.00 | 903.00 | 908.00 | 908.00 | 0.67% | 2,200 |
| May 11, 2026 | 905.00 | 905.00 | 901.00 | 902.00 | 902.00 | - | 2,600 |
| May 8, 2026 | 903.00 | 903.00 | 902.00 | 902.00 | 902.00 | -0.11% | 1,400 |
| May 7, 2026 | 903.00 | 905.00 | 903.00 | 903.00 | 903.00 | - | 3,200 |
| May 1, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - | 900 |
| Apr 30, 2026 | 904.00 | 905.00 | 900.00 | 903.00 | 903.00 | -0.22% | 1,800 |
| Apr 28, 2026 | 906.00 | 906.00 | 904.00 | 905.00 | 905.00 | 0.11% | 1,200 |
| Apr 27, 2026 | 905.00 | 905.00 | 900.00 | 904.00 | 904.00 | -0.22% | 1,500 |
| Apr 24, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0.67% | 400 |
| Apr 23, 2026 | 908.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.88% | 2,600 |
| Apr 22, 2026 | 905.00 | 908.00 | 905.00 | 908.00 | 908.00 | 0.44% | 1,400 |
| Apr 21, 2026 | 904.00 | 907.00 | 900.00 | 904.00 | 904.00 | - | 3,500 |
| Apr 20, 2026 | 904.00 | 909.00 | 904.00 | 904.00 | 904.00 | 0.11% | 2,000 |
| Apr 17, 2026 | 901.00 | 903.00 | 901.00 | 903.00 | 903.00 | 0.22% | 1,500 |
| Apr 16, 2026 | 900.00 | 907.00 | 900.00 | 901.00 | 901.00 | 0.11% | 5,700 |
| Apr 15, 2026 | 906.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.66% | 3,800 |
| Apr 14, 2026 | 907.00 | 908.00 | 906.00 | 906.00 | 906.00 | 0.11% | 700 |
| Apr 13, 2026 | 903.00 | 905.00 | 902.00 | 905.00 | 905.00 | - | 1,100 |
| Apr 10, 2026 | 908.00 | 908.00 | 903.00 | 905.00 | 905.00 | -0.22% | 3,900 |
| Apr 9, 2026 | 914.00 | 914.00 | 904.00 | 907.00 | 907.00 | -0.77% | 2,500 |
| Apr 8, 2026 | 911.00 | 918.00 | 911.00 | 914.00 | 914.00 | 0.44% | 1,600 |
| Apr 7, 2026 | 909.00 | 910.00 | 909.00 | 910.00 | 910.00 | 0.33% | 200 |
| Apr 6, 2026 | 907.00 | 910.00 | 906.00 | 907.00 | 907.00 | 0.11% | 1,300 |
| Apr 3, 2026 | 913.00 | 913.00 | 906.00 | 906.00 | 906.00 | - | 1,100 |
| Apr 2, 2026 | 911.00 | 912.00 | 906.00 | 906.00 | 906.00 | - | 1,300 |
| Apr 1, 2026 | 908.00 | 912.00 | 895.00 | 906.00 | 906.00 | - | 5,100 |
| Mar 31, 2026 | 905.00 | 914.00 | 905.00 | 906.00 | 906.00 | 0.11% | 1,100 |
| Mar 30, 2026 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | -0.98% | 8,300 |