Takagi Seiko Corporation (TYO:4242)
Japan
· Delayed Price · Currency is JPY 1,828.00
-2.00 (-0.11%)
Apr 30, 2026, 9:13 AM JST
Takagi Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,826.00 | 1,840.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.27% | 1,300 |
| Apr 27, 2026 | 1,830.00 | 1,830.00 | 1,821.00 | 1,825.00 | 1,825.00 | - | 2,500 |
| Apr 24, 2026 | 1,823.00 | 1,825.00 | 1,823.00 | 1,825.00 | 1,825.00 | 0.16% | 400 |
| Apr 23, 2026 | 1,860.00 | 1,860.00 | 1,811.00 | 1,822.00 | 1,822.00 | -2.04% | 6,100 |
| Apr 22, 2026 | 1,851.00 | 1,860.00 | 1,841.00 | 1,860.00 | 1,860.00 | 0.76% | 3,300 |
| Apr 21, 2026 | 1,851.00 | 1,865.00 | 1,843.00 | 1,846.00 | 1,846.00 | -0.75% | 3,300 |
| Apr 20, 2026 | 1,907.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.46% | 8,300 |
| Apr 17, 2026 | 1,834.00 | 1,933.00 | 1,834.00 | 1,907.00 | 1,907.00 | 3.98% | 5,200 |
| Apr 16, 2026 | 1,833.00 | 1,835.00 | 1,823.00 | 1,834.00 | 1,834.00 | 0.11% | 2,300 |
| Apr 15, 2026 | 1,850.00 | 1,850.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.81% | 1,800 |
| Apr 14, 2026 | 1,846.00 | 1,855.00 | 1,820.00 | 1,847.00 | 1,847.00 | -0.05% | 5,200 |
| Apr 13, 2026 | 1,848.00 | 1,850.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.11% | 700 |
| Apr 10, 2026 | 1,840.00 | 1,868.00 | 1,825.00 | 1,846.00 | 1,846.00 | 0.87% | 4,700 |
| Apr 9, 2026 | 1,847.00 | 1,847.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.03% | 1,000 |
| Apr 8, 2026 | 1,840.00 | 1,859.00 | 1,840.00 | 1,849.00 | 1,849.00 | 1.04% | 2,600 |
| Apr 7, 2026 | 1,831.00 | 1,832.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.49% | 500 |
| Apr 6, 2026 | 1,823.00 | 1,839.00 | 1,823.00 | 1,839.00 | 1,839.00 | 0.93% | 1,300 |
| Apr 2, 2026 | 1,825.00 | 1,830.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.16% | 500 |
| Apr 1, 2026 | 1,848.00 | 1,848.00 | 1,821.00 | 1,825.00 | 1,825.00 | 0.22% | 2,300 |
| Mar 31, 2026 | 1,829.00 | 1,838.00 | 1,808.00 | 1,821.00 | 1,821.00 | -0.49% | 5,000 |
| Mar 30, 2026 | 1,843.00 | 1,843.00 | 1,820.00 | 1,830.00 | 1,830.00 | -4.09% | 6,800 |
| Mar 27, 2026 | 1,905.00 | 1,929.00 | 1,893.00 | 1,908.00 | 1,883.00 | 0.16% | 3,200 |
| Mar 26, 2026 | 1,907.00 | 1,911.00 | 1,900.00 | 1,905.00 | 1,880.04 | -0.52% | 1,000 |
| Mar 25, 2026 | 1,935.00 | 1,935.00 | 1,914.00 | 1,915.00 | 1,889.91 | 0.26% | 2,600 |
| Mar 24, 2026 | 1,884.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,884.97 | 0.42% | 1,900 |
| Mar 23, 2026 | 1,901.00 | 1,940.00 | 1,865.00 | 1,902.00 | 1,877.08 | -1.45% | 10,900 |
| Mar 19, 2026 | 1,933.00 | 1,933.00 | 1,910.00 | 1,930.00 | 1,904.71 | -2.18% | 7,900 |
| Mar 18, 2026 | 1,920.00 | 1,973.00 | 1,918.00 | 1,973.00 | 1,947.15 | 3.03% | 1,900 |
| Mar 17, 2026 | 1,920.00 | 1,936.00 | 1,903.00 | 1,915.00 | 1,889.91 | 0.21% | 6,600 |
| Mar 16, 2026 | 1,895.00 | 1,930.00 | 1,895.00 | 1,911.00 | 1,885.96 | -0.10% | 7,500 |
| Mar 13, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,913.00 | 1,887.93 | -2.20% | 11,100 |
| Mar 12, 2026 | 1,946.00 | 1,956.00 | 1,933.00 | 1,956.00 | 1,930.37 | -1.51% | 2,500 |
| Mar 11, 2026 | 1,977.00 | 1,998.00 | 1,962.00 | 1,986.00 | 1,959.98 | 0.30% | 4,500 |
| Mar 10, 2026 | 1,990.00 | 2,000.00 | 1,959.00 | 1,980.00 | 1,954.06 | 1.12% | 11,300 |
| Mar 9, 2026 | 1,959.00 | 1,960.00 | 1,925.00 | 1,958.00 | 1,932.34 | -3.07% | 10,300 |
| Mar 6, 2026 | 2,006.00 | 2,020.00 | 1,991.00 | 2,020.00 | 1,993.53 | 0.50% | 2,100 |
| Mar 5, 2026 | 2,000.00 | 2,030.00 | 1,973.00 | 2,010.00 | 1,983.66 | 2.13% | 9,400 |
| Mar 4, 2026 | 1,994.00 | 1,994.00 | 1,945.00 | 1,968.00 | 1,942.21 | -1.85% | 18,600 |
| Mar 3, 2026 | 2,015.00 | 2,030.00 | 2,000.00 | 2,005.00 | 1,978.73 | -0.25% | 14,800 |
| Mar 2, 2026 | 1,990.00 | 2,010.00 | 1,955.00 | 2,010.00 | 1,983.66 | 0.90% | 14,000 |
| Feb 27, 2026 | 1,960.00 | 1,992.00 | 1,960.00 | 1,992.00 | 1,965.90 | 1.63% | 2,700 |
| Feb 26, 2026 | 1,943.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,934.32 | 1.55% | 2,700 |
| Feb 25, 2026 | 1,941.00 | 1,941.00 | 1,915.00 | 1,930.00 | 1,904.71 | -0.21% | 7,200 |
| Feb 24, 2026 | 1,974.00 | 1,974.00 | 1,933.00 | 1,934.00 | 1,908.66 | -1.98% | 16,800 |
| Feb 20, 2026 | 1,998.00 | 2,010.00 | 1,970.00 | 1,973.00 | 1,947.15 | -0.20% | 5,000 |
| Feb 19, 2026 | 1,984.00 | 2,000.00 | 1,974.00 | 1,977.00 | 1,951.10 | 0.36% | 7,900 |
| Feb 18, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,944.19 | 1.34% | 6,400 |
| Feb 17, 2026 | 1,976.00 | 1,993.00 | 1,924.00 | 1,944.00 | 1,918.53 | -1.57% | 11,100 |
| Feb 16, 2026 | 1,909.00 | 2,000.00 | 1,880.00 | 1,975.00 | 1,949.12 | 10.40% | 51,500 |
| Feb 13, 2026 | 1,790.00 | 1,796.00 | 1,781.00 | 1,789.00 | 1,765.56 | 0.22% | 3,700 |
| Feb 12, 2026 | 1,784.00 | 1,797.00 | 1,780.00 | 1,785.00 | 1,761.61 | 0.11% | 1,600 |
| Feb 10, 2026 | 1,768.00 | 1,798.00 | 1,768.00 | 1,783.00 | 1,759.64 | 0.34% | 2,200 |
| Feb 9, 2026 | 1,751.00 | 1,777.00 | 1,751.00 | 1,777.00 | 1,753.72 | 1.83% | 1,000 |
| Feb 6, 2026 | 1,748.00 | 1,757.00 | 1,740.00 | 1,745.00 | 1,722.14 | -0.74% | 3,200 |
| Feb 5, 2026 | 1,739.00 | 1,770.00 | 1,739.00 | 1,758.00 | 1,734.97 | 1.03% | 3,500 |
| Feb 4, 2026 | 1,724.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,717.20 | 0.64% | 500 |
| Feb 3, 2026 | 1,719.00 | 1,729.00 | 1,719.00 | 1,729.00 | 1,706.35 | 0.70% | 600 |
| Feb 2, 2026 | 1,704.00 | 1,725.00 | 1,700.00 | 1,717.00 | 1,694.50 | 0.76% | 4,600 |
| Jan 30, 2026 | 1,700.00 | 1,708.00 | 1,691.00 | 1,704.00 | 1,681.67 | - | 1,700 |
| Jan 29, 2026 | 1,702.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,681.67 | - | 800 |
| Jan 28, 2026 | 1,704.00 | 1,716.00 | 1,704.00 | 1,704.00 | 1,681.67 | - | 1,600 |
| Jan 27, 2026 | 1,701.00 | 1,709.00 | 1,701.00 | 1,704.00 | 1,681.67 | 0.53% | 900 |
| Jan 26, 2026 | 1,700.00 | 1,703.00 | 1,690.00 | 1,695.00 | 1,672.79 | -0.35% | 1,700 |
| Jan 23, 2026 | 1,694.00 | 1,718.00 | 1,694.00 | 1,701.00 | 1,678.71 | - | 2,000 |
| Jan 22, 2026 | 1,711.00 | 1,715.00 | 1,700.00 | 1,701.00 | 1,678.71 | -0.58% | 2,700 |
| Jan 21, 2026 | 1,681.00 | 1,725.00 | 1,680.00 | 1,711.00 | 1,688.58 | 1.78% | 3,900 |
| Jan 20, 2026 | 1,685.00 | 1,685.00 | 1,680.00 | 1,681.00 | 1,658.97 | -0.24% | 2,400 |
| Jan 19, 2026 | 1,691.00 | 1,694.00 | 1,662.00 | 1,685.00 | 1,662.92 | -0.71% | 2,500 |
| Jan 16, 2026 | 1,690.00 | 1,709.00 | 1,690.00 | 1,697.00 | 1,674.76 | 0.06% | 1,700 |
| Jan 15, 2026 | 1,701.00 | 1,701.00 | 1,688.00 | 1,696.00 | 1,673.78 | -0.29% | 1,900 |
| Jan 14, 2026 | 1,696.00 | 1,715.00 | 1,696.00 | 1,701.00 | 1,678.71 | 0.18% | 2,200 |
| Jan 13, 2026 | 1,700.00 | 1,710.00 | 1,692.00 | 1,698.00 | 1,675.75 | 0.65% | 1,700 |
| Jan 9, 2026 | 1,690.00 | 1,695.00 | 1,681.00 | 1,687.00 | 1,664.90 | -0.06% | 1,500 |
| Jan 8, 2026 | 1,705.00 | 1,705.00 | 1,682.00 | 1,688.00 | 1,665.88 | -1.00% | 3,200 |
| Jan 7, 2026 | 1,702.00 | 1,713.00 | 1,702.00 | 1,705.00 | 1,682.66 | -0.06% | 1,500 |
| Jan 6, 2026 | 1,741.00 | 1,741.00 | 1,706.00 | 1,706.00 | 1,683.65 | -1.10% | 2,500 |
| Jan 5, 2026 | 1,725.00 | 1,778.00 | 1,725.00 | 1,725.00 | 1,702.40 | 0.52% | 5,700 |
| Dec 30, 2025 | 1,702.00 | 1,719.00 | 1,694.00 | 1,716.00 | 1,693.52 | 1.24% | 3,200 |
| Dec 29, 2025 | 1,684.00 | 1,696.00 | 1,679.00 | 1,695.00 | 1,672.79 | 1.07% | 4,800 |
| Dec 26, 2025 | 1,673.00 | 1,678.00 | 1,673.00 | 1,677.00 | 1,655.03 | 0.36% | 1,500 |
| Dec 25, 2025 | 1,681.00 | 1,681.00 | 1,671.00 | 1,671.00 | 1,649.11 | -1.07% | 700 |
| Dec 24, 2025 | 1,672.00 | 1,689.00 | 1,672.00 | 1,689.00 | 1,666.87 | 0.18% | 1,400 |
| Dec 23, 2025 | 1,670.00 | 1,686.00 | 1,663.00 | 1,686.00 | 1,663.91 | 0.66% | 2,200 |
| Dec 22, 2025 | 1,684.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,653.05 | -0.24% | 7,100 |
| Dec 19, 2025 | 1,678.00 | 1,680.00 | 1,673.00 | 1,679.00 | 1,657.00 | 0.18% | 1,800 |
| Dec 18, 2025 | 1,671.00 | 1,676.00 | 1,658.00 | 1,676.00 | 1,654.04 | 0.36% | 1,300 |
| Dec 17, 2025 | 1,661.00 | 1,673.00 | 1,658.00 | 1,670.00 | 1,648.12 | 0.72% | 2,200 |
| Dec 16, 2025 | 1,675.00 | 1,675.00 | 1,655.00 | 1,658.00 | 1,636.28 | -1.13% | 4,200 |
| Dec 15, 2025 | 1,671.00 | 1,677.00 | 1,661.00 | 1,677.00 | 1,655.03 | 0.54% | 600 |
| Dec 12, 2025 | 1,678.00 | 1,678.00 | 1,658.00 | 1,668.00 | 1,646.14 | -0.12% | 1,700 |
| Dec 11, 2025 | 1,669.00 | 1,676.00 | 1,669.00 | 1,670.00 | 1,648.12 | -0.30% | 1,400 |
| Dec 10, 2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,653.05 | -0.59% | 1,500 |
| Dec 9, 2025 | 1,668.00 | 1,685.00 | 1,661.00 | 1,685.00 | 1,662.92 | 0.18% | 1,700 |
| Dec 8, 2025 | 1,665.00 | 1,682.00 | 1,662.00 | 1,682.00 | 1,659.96 | 1.75% | 1,600 |
| Dec 5, 2025 | 1,703.00 | 1,710.00 | 1,652.00 | 1,653.00 | 1,631.34 | -2.94% | 10,600 |
| Dec 4, 2025 | 1,681.00 | 1,703.00 | 1,681.00 | 1,703.00 | 1,680.69 | 1.31% | 1,800 |
| Dec 3, 2025 | 1,705.00 | 1,719.00 | 1,681.00 | 1,681.00 | 1,658.97 | -1.35% | 2,700 |
| Dec 2, 2025 | 1,671.00 | 1,704.00 | 1,671.00 | 1,704.00 | 1,681.67 | 0.53% | 3,600 |
| Dec 1, 2025 | 1,718.00 | 1,718.00 | 1,650.00 | 1,695.00 | 1,672.79 | 0.47% | 3,000 |
| Nov 28, 2025 | 1,681.00 | 1,688.00 | 1,681.00 | 1,687.00 | 1,664.90 | 0.36% | 3,200 |