Takamisawa Cybernetics Company, Ltd. (TYO:6424)
Japan · Delayed Price · Currency is JPY 902.00
+3.00 (0.33%)
May 20, 2026, 11:29 AM JST
TYO:6424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | - | 0.11% | 1,500 |
| 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 | -3.42% | 8,300 |
| Mar 27, 2026 | 940.00 | 940.00 | 931.00 | 937.00 | 914.00 | 0.11% | 4,100 |
| Mar 26, 2026 | 926.00 | 937.00 | 926.00 | 936.00 | 913.02 | 1.41% | 5,500 |
| Mar 25, 2026 | 914.00 | 927.00 | 914.00 | 923.00 | 900.34 | 1.54% | 7,400 |
| Mar 24, 2026 | 915.00 | 916.00 | 904.00 | 909.00 | 886.69 | 0.66% | 6,700 |
| Mar 23, 2026 | 915.00 | 917.00 | 901.00 | 903.00 | 880.83 | -1.85% | 19,300 |
| Mar 19, 2026 | 921.00 | 927.00 | 912.00 | 920.00 | 897.42 | -0.22% | 22,400 |
| Mar 18, 2026 | 923.00 | 932.00 | 921.00 | 922.00 | 899.37 | - | 4,600 |
| Mar 17, 2026 | 929.00 | 929.00 | 922.00 | 922.00 | 899.37 | -0.54% | 2,300 |
| Mar 16, 2026 | 935.00 | 935.00 | 925.00 | 927.00 | 904.25 | -0.86% | 1,100 |
| Mar 13, 2026 | 931.00 | 936.00 | 930.00 | 935.00 | 912.05 | -0.21% | 3,300 |
| Mar 12, 2026 | 949.00 | 949.00 | 926.00 | 937.00 | 914.00 | -0.43% | 6,900 |
| Mar 11, 2026 | 933.00 | 945.00 | 932.00 | 941.00 | 917.90 | 2.51% | 4,600 |
| Mar 10, 2026 | 928.00 | 928.00 | 917.00 | 918.00 | 895.47 | 0.33% | 2,400 |
| Mar 9, 2026 | 915.00 | 919.00 | 915.00 | 915.00 | 892.54 | -0.54% | 3,300 |
| Mar 6, 2026 | 928.00 | 930.00 | 915.00 | 920.00 | 897.42 | -0.76% | 3,100 |
| Mar 5, 2026 | 921.00 | 927.00 | 914.00 | 927.00 | 904.25 | 1.76% | 3,600 |