Takamisawa Cybernetics Company, Ltd. (TYO:6424)
Japan · Delayed Price · Currency is JPY 898.00
+4.00 (0.45%)
Aug 21, 2026, 3:30 PM JST
TYO:6424 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 894.00 | 898.00 | 894.00 | 898.00 | 898.00 | 0.45% | 1,200 |
| Aug 20, 2026 | 894.00 | 899.00 | 894.00 | 894.00 | 894.00 | - | 2,100 |
| Aug 19, 2026 | 896.00 | 898.00 | 894.00 | 894.00 | 894.00 | -0.22% | 700 |
| Aug 18, 2026 | 897.00 | 897.00 | 896.00 | 896.00 | 896.00 | -0.11% | 700 |
| Aug 17, 2026 | 897.00 | 903.00 | 891.00 | 897.00 | 897.00 | 0.67% | 2,500 |
| Aug 14, 2026 | 893.00 | 895.00 | 891.00 | 891.00 | 891.00 | -0.45% | 1,900 |
| Aug 13, 2026 | 895.00 | 895.00 | 891.00 | 895.00 | 895.00 | 0.45% | 800 |
| Aug 12, 2026 | 893.00 | 894.00 | 890.00 | 891.00 | 891.00 | -1.44% | 6,200 |
| Aug 10, 2026 | 911.00 | 916.00 | 904.00 | 904.00 | 904.00 | 0.44% | 8,400 |
| Aug 7, 2026 | 904.00 | 904.00 | 900.00 | 900.00 | 900.00 | -0.33% | 600 |
| Aug 6, 2026 | 900.00 | 903.00 | 899.00 | 903.00 | 903.00 | 0.89% | 1,200 |
| Aug 5, 2026 | 895.00 | 900.00 | 894.00 | 895.00 | 895.00 | 0.22% | 1,500 |
| Aug 4, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | -0.78% | 500 |
| Aug 3, 2026 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | - | 500 |
| Jul 31, 2026 | 892.00 | 900.00 | 889.00 | 900.00 | 900.00 | - | 3,900 |
| Jul 30, 2026 | 899.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.45% | 2,200 |
| Jul 29, 2026 | 901.00 | 905.00 | 890.00 | 896.00 | 896.00 | -0.11% | 4,100 |
| Jul 28, 2026 | 902.00 | 903.00 | 897.00 | 897.00 | 897.00 | -0.55% | 2,600 |
| Jul 27, 2026 | 904.00 | 904.00 | 900.00 | 902.00 | 902.00 | -0.11% | 1,100 |
| Jul 24, 2026 | 901.00 | 903.00 | 900.00 | 903.00 | 903.00 | -0.11% | 400 |
| Jul 23, 2026 | 902.00 | 904.00 | 898.00 | 904.00 | 904.00 | 0.22% | 2,600 |
| Jul 22, 2026 | 891.00 | 902.00 | 891.00 | 902.00 | 902.00 | 1.46% | 1,600 |
| Jul 21, 2026 | 895.00 | 900.00 | 888.00 | 889.00 | 889.00 | 0.11% | 2,500 |
| Jul 17, 2026 | 893.00 | 893.00 | 888.00 | 888.00 | 888.00 | -0.56% | 6,600 |
| Jul 16, 2026 | 893.00 | 894.00 | 893.00 | 893.00 | 893.00 | - | 1,100 |
| Jul 15, 2026 | 894.00 | 894.00 | 891.00 | 893.00 | 893.00 | 0.34% | 1,000 |
| Jul 14, 2026 | 888.00 | 890.00 | 886.00 | 890.00 | 890.00 | 0.56% | 800 |
| Jul 13, 2026 | 885.00 | 889.00 | 885.00 | 885.00 | 885.00 | -0.11% | 800 |
| Jul 10, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.45% | 300 |
| Jul 9, 2026 | 892.00 | 892.00 | 885.00 | 890.00 | 890.00 | - | 1,100 |
| Jul 8, 2026 | 890.00 | 890.00 | 888.00 | 890.00 | 890.00 | -0.11% | 1,700 |
| Jul 7, 2026 | 885.00 | 896.00 | 885.00 | 891.00 | 891.00 | 1.14% | 1,100 |
| Jul 6, 2026 | 880.00 | 881.00 | 876.00 | 881.00 | 881.00 | 0.23% | 3,400 |
| Jul 3, 2026 | 878.00 | 880.00 | 878.00 | 879.00 | 879.00 | 0.92% | 300 |
| Jul 2, 2026 | 874.00 | 874.00 | 870.00 | 871.00 | 871.00 | -0.80% | 600 |
| Jul 1, 2026 | 870.00 | 878.00 | 865.00 | 878.00 | 878.00 | 1.04% | 1,500 |
| Jun 30, 2026 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 700 |
| Jun 29, 2026 | 861.00 | 869.00 | 861.00 | 869.00 | 869.00 | 0.93% | 2,400 |
| Jun 26, 2026 | 868.00 | 868.00 | 859.00 | 861.00 | 861.00 | 0.35% | 1,200 |
| Jun 25, 2026 | 858.00 | 858.00 | 856.00 | 858.00 | 858.00 | - | 3,700 |
| Jun 24, 2026 | 858.00 | 860.00 | 856.00 | 858.00 | 858.00 | - | 3,100 |
| Jun 23, 2026 | 864.00 | 872.00 | 858.00 | 858.00 | 858.00 | -0.69% | 2,300 |
| Jun 22, 2026 | 866.00 | 871.00 | 863.00 | 864.00 | 864.00 | -0.23% | 4,000 |
| Jun 19, 2026 | 872.00 | 872.00 | 863.00 | 866.00 | 866.00 | -0.57% | 1,000 |
| Jun 18, 2026 | 869.00 | 871.00 | 869.00 | 871.00 | 871.00 | -0.46% | 1,000 |
| Jun 17, 2026 | 865.00 | 877.00 | 865.00 | 875.00 | 875.00 | - | 1,300 |
| Jun 16, 2026 | 878.00 | 878.00 | 857.00 | 875.00 | 875.00 | - | 5,400 |
| Jun 15, 2026 | 875.00 | 881.00 | 866.00 | 875.00 | 875.00 | 0.34% | 1,600 |
| Jun 12, 2026 | 864.00 | 872.00 | 864.00 | 872.00 | 872.00 | 0.23% | 300 |
| Jun 11, 2026 | 862.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.93% | 3,000 |