Takasago International Corporation (TYO:4914)
Japan
· Delayed Price · Currency is JPY 1,227.00
-36.00 (-2.85%)
At close: Mar 9, 2026
Takasago International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,255.00 | 1,265.00 | 1,242.00 | 1,263.00 | 1,263.00 | 0.08% | 190,200 |
| Mar 5, 2026 | 1,283.00 | 1,294.00 | 1,250.00 | 1,262.00 | 1,262.00 | 1.28% | 236,900 |
| Mar 4, 2026 | 1,271.00 | 1,273.00 | 1,227.00 | 1,246.00 | 1,246.00 | -4.23% | 407,000 |
| Mar 3, 2026 | 1,336.00 | 1,340.00 | 1,301.00 | 1,301.00 | 1,301.00 | -3.34% | 337,300 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,341.00 | 1,346.00 | 1,346.00 | -2.75% | 271,700 |
| Feb 27, 2026 | 1,369.00 | 1,384.00 | 1,354.00 | 1,384.00 | 1,384.00 | 1.54% | 258,700 |
| Feb 26, 2026 | 1,370.00 | 1,383.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.51% | 307,000 |
| Feb 25, 2026 | 1,402.00 | 1,403.00 | 1,367.00 | 1,370.00 | 1,370.00 | -2.56% | 353,500 |
| Feb 24, 2026 | 1,388.00 | 1,416.00 | 1,375.00 | 1,406.00 | 1,406.00 | 1.52% | 233,000 |
| Feb 20, 2026 | 1,430.00 | 1,434.00 | 1,384.00 | 1,385.00 | 1,385.00 | -4.09% | 311,200 |
| Feb 19, 2026 | 1,422.00 | 1,445.00 | 1,414.00 | 1,444.00 | 1,444.00 | 1.69% | 183,500 |
| Feb 18, 2026 | 1,429.00 | 1,436.00 | 1,414.00 | 1,420.00 | 1,420.00 | 0.21% | 207,400 |
| Feb 17, 2026 | 1,404.00 | 1,436.00 | 1,398.00 | 1,417.00 | 1,417.00 | 1.21% | 359,400 |
| Feb 16, 2026 | 1,404.00 | 1,423.00 | 1,380.00 | 1,400.00 | 1,400.00 | -6.29% | 522,000 |
| Feb 13, 2026 | 1,565.00 | 1,580.00 | 1,493.00 | 1,494.00 | 1,494.00 | -5.50% | 320,800 |
| Feb 12, 2026 | 1,578.00 | 1,594.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.76% | 184,500 |
| Feb 10, 2026 | 1,558.00 | 1,585.00 | 1,556.00 | 1,569.00 | 1,569.00 | 1.23% | 129,500 |
| Feb 9, 2026 | 1,571.00 | 1,571.00 | 1,539.00 | 1,550.00 | 1,550.00 | 1.17% | 122,400 |
| Feb 6, 2026 | 1,520.00 | 1,540.00 | 1,511.00 | 1,532.00 | 1,532.00 | 0.79% | 112,100 |
| Feb 5, 2026 | 1,545.00 | 1,557.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 143,000 |
| Feb 4, 2026 | 1,512.00 | 1,539.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.60% | 127,100 |
| Feb 3, 2026 | 1,505.00 | 1,524.00 | 1,499.00 | 1,511.00 | 1,511.00 | 1.27% | 132,200 |
| Feb 2, 2026 | 1,522.00 | 1,525.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.13% | 125,600 |
| Jan 30, 2026 | 1,503.00 | 1,516.00 | 1,493.00 | 1,509.00 | 1,509.00 | 0.53% | 110,000 |
| Jan 29, 2026 | 1,486.00 | 1,511.00 | 1,465.00 | 1,501.00 | 1,501.00 | 0.74% | 177,500 |
| Jan 28, 2026 | 1,500.00 | 1,503.00 | 1,489.00 | 1,490.00 | 1,490.00 | -1.78% | 117,700 |
| Jan 27, 2026 | 1,513.00 | 1,521.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.72% | 111,400 |
| Jan 26, 2026 | 1,528.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,528.00 | -2.05% | 146,700 |
| Jan 23, 2026 | 1,570.00 | 1,577.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.13% | 109,000 |
| Jan 22, 2026 | 1,550.00 | 1,572.00 | 1,540.00 | 1,562.00 | 1,562.00 | 1.03% | 136,700 |
| Jan 21, 2026 | 1,532.00 | 1,557.00 | 1,528.00 | 1,546.00 | 1,546.00 | -1.34% | 147,200 |
| Jan 20, 2026 | 1,572.00 | 1,584.00 | 1,553.00 | 1,567.00 | 1,567.00 | -0.06% | 125,900 |
| Jan 19, 2026 | 1,549.00 | 1,584.00 | 1,535.00 | 1,568.00 | 1,568.00 | 2.08% | 185,100 |
| Jan 16, 2026 | 1,505.00 | 1,539.00 | 1,502.00 | 1,536.00 | 1,536.00 | 1.86% | 126,600 |
| Jan 15, 2026 | 1,501.00 | 1,519.00 | 1,493.00 | 1,508.00 | 1,508.00 | -0.07% | 159,100 |
| Jan 14, 2026 | 1,489.00 | 1,516.00 | 1,486.00 | 1,509.00 | 1,509.00 | 1.07% | 195,500 |
| Jan 13, 2026 | 1,500.00 | 1,505.00 | 1,481.00 | 1,493.00 | 1,493.00 | 1.29% | 144,800 |
| Jan 9, 2026 | 1,488.00 | 1,494.00 | 1,470.00 | 1,474.00 | 1,474.00 | 0.61% | 137,200 |
| Jan 8, 2026 | 1,466.00 | 1,479.00 | 1,463.00 | 1,465.00 | 1,465.00 | -0.68% | 140,200 |
| Jan 7, 2026 | 1,460.00 | 1,502.00 | 1,455.00 | 1,475.00 | 1,475.00 | 0.48% | 243,800 |
| Jan 6, 2026 | 1,477.00 | 1,483.00 | 1,461.00 | 1,468.00 | 1,468.00 | 0.41% | 129,500 |
| Jan 5, 2026 | 1,474.00 | 1,484.00 | 1,446.00 | 1,462.00 | 1,462.00 | -0.81% | 168,300 |
| Dec 30, 2025 | 1,481.00 | 1,490.00 | 1,469.00 | 1,474.00 | 1,474.00 | -0.74% | 95,700 |
| Dec 29, 2025 | 1,499.00 | 1,501.00 | 1,474.00 | 1,485.00 | 1,485.00 | -0.60% | 210,700 |
| Dec 26, 2025 | 1,490.00 | 1,495.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 115,500 |
| Dec 25, 2025 | 1,485.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,490.00 | 0.74% | 66,000 |
| Dec 24, 2025 | 1,489.00 | 1,500.00 | 1,472.00 | 1,479.00 | 1,479.00 | -0.40% | 116,200 |
| Dec 23, 2025 | 1,469.00 | 1,489.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.09% | 118,700 |
| Dec 22, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.27% | 152,300 |
| Dec 19, 2025 | 1,438.00 | 1,470.00 | 1,438.00 | 1,465.00 | 1,465.00 | 1.24% | 269,800 |
| Dec 18, 2025 | 1,427.00 | 1,447.00 | 1,419.00 | 1,447.00 | 1,447.00 | 1.54% | 124,000 |
| Dec 17, 2025 | 1,428.00 | 1,428.00 | 1,404.00 | 1,425.00 | 1,425.00 | 0.21% | 199,900 |
| Dec 16, 2025 | 1,456.00 | 1,456.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.80% | 177,500 |
| Dec 15, 2025 | 1,425.00 | 1,465.00 | 1,422.00 | 1,463.00 | 1,463.00 | 2.52% | 149,800 |
| Dec 12, 2025 | 1,426.00 | 1,436.00 | 1,419.00 | 1,427.00 | 1,427.00 | 0.42% | 187,600 |
| Dec 11, 2025 | 1,447.00 | 1,451.00 | 1,416.00 | 1,421.00 | 1,421.00 | - | 179,900 |
| Dec 10, 2025 | 1,457.00 | 1,462.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.00% | 153,900 |
| Dec 9, 2025 | 1,470.00 | 1,477.00 | 1,446.00 | 1,450.00 | 1,450.00 | -2.29% | 162,700 |
| Dec 8, 2025 | 1,461.00 | 1,490.00 | 1,458.00 | 1,484.00 | 1,484.00 | 2.06% | 81,800 |
| Dec 5, 2025 | 1,465.00 | 1,478.00 | 1,452.00 | 1,454.00 | 1,454.00 | -1.36% | 196,200 |
| Dec 4, 2025 | 1,476.00 | 1,487.00 | 1,460.00 | 1,474.00 | 1,474.00 | -0.41% | 167,500 |
| Dec 3, 2025 | 1,515.00 | 1,519.00 | 1,474.00 | 1,480.00 | 1,480.00 | -1.73% | 200,000 |
| Dec 2, 2025 | 1,540.00 | 1,540.00 | 1,491.00 | 1,506.00 | 1,506.00 | -2.08% | 164,500 |
| Dec 1, 2025 | 1,557.00 | 1,576.00 | 1,538.00 | 1,538.00 | 1,538.00 | -1.22% | 153,100 |
| Nov 28, 2025 | 1,546.00 | 1,569.00 | 1,537.00 | 1,557.00 | 1,557.00 | 0.84% | 171,700 |
| Nov 27, 2025 | 1,544.00 | 1,556.00 | 1,536.00 | 1,544.00 | 1,544.00 | 0.59% | 156,100 |
| Nov 26, 2025 | 1,498.00 | 1,535.00 | 1,484.00 | 1,535.00 | 1,535.00 | 3.65% | 186,000 |
| Nov 25, 2025 | 1,481.00 | 1,499.00 | 1,471.00 | 1,481.00 | 1,481.00 | 1.09% | 129,100 |
| Nov 21, 2025 | 1,449.00 | 1,473.00 | 1,442.00 | 1,465.00 | 1,465.00 | 1.24% | 165,900 |
| Nov 20, 2025 | 1,461.00 | 1,464.00 | 1,441.00 | 1,447.00 | 1,447.00 | 1.12% | 110,500 |
| Nov 19, 2025 | 1,440.00 | 1,448.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.07% | 159,200 |
| Nov 18, 2025 | 1,470.00 | 1,486.00 | 1,424.00 | 1,430.00 | 1,430.00 | -4.22% | 339,700 |
| Nov 17, 2025 | 1,579.00 | 1,584.00 | 1,490.00 | 1,493.00 | 1,493.00 | -6.10% | 403,400 |
| Nov 14, 2025 | 1,500.00 | 1,649.00 | 1,470.00 | 1,590.00 | 1,590.00 | 4.40% | 1,285,400 |
| Nov 13, 2025 | 1,515.00 | 1,531.00 | 1,508.00 | 1,523.00 | 1,523.00 | 2.56% | 234,200 |
| Nov 12, 2025 | 1,480.00 | 1,514.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1.09% | 299,800 |
| Nov 11, 2025 | 1,508.00 | 1,509.00 | 1,464.00 | 1,469.00 | 1,469.00 | -1.54% | 127,700 |
| Nov 10, 2025 | 1,510.00 | 1,516.00 | 1,484.00 | 1,492.00 | 1,492.00 | 0.07% | 139,900 |
| Nov 7, 2025 | 1,471.00 | 1,491.00 | 1,463.00 | 1,491.00 | 1,491.00 | 1.08% | 182,600 |
| Nov 6, 2025 | 1,452.00 | 1,491.00 | 1,447.00 | 1,475.00 | 1,475.00 | 1.94% | 201,600 |
| Nov 5, 2025 | 1,480.00 | 1,496.00 | 1,439.00 | 1,447.00 | 1,447.00 | -3.21% | 334,900 |
| Nov 4, 2025 | 1,487.00 | 1,522.00 | 1,487.00 | 1,495.00 | 1,495.00 | -0.93% | 156,000 |
| Oct 31, 2025 | 1,524.00 | 1,525.00 | 1,492.00 | 1,509.00 | 1,509.00 | -0.26% | 158,000 |
| Oct 30, 2025 | 1,520.00 | 1,543.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.67% | 611,700 |
| Oct 29, 2025 | 1,544.00 | 1,549.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.83% | 155,200 |
| Oct 28, 2025 | 1,594.00 | 1,594.00 | 1,530.00 | 1,531.00 | 1,531.00 | -4.55% | 157,300 |
| Oct 27, 2025 | 1,579.00 | 1,604.00 | 1,576.00 | 1,604.00 | 1,604.00 | 2.56% | 145,900 |
| Oct 24, 2025 | 1,576.00 | 1,581.00 | 1,544.00 | 1,564.00 | 1,564.00 | 0.51% | 92,400 |
| Oct 23, 2025 | 1,553.00 | 1,566.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.39% | 136,600 |
| Oct 22, 2025 | 1,554.00 | 1,569.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.26% | 382,400 |
| Oct 21, 2025 | 1,551.00 | 1,575.00 | 1,546.00 | 1,554.00 | 1,554.00 | 1.17% | 147,800 |
| Oct 20, 2025 | 1,548.00 | 1,553.00 | 1,529.00 | 1,536.00 | 1,536.00 | 1.12% | 123,700 |
| Oct 17, 2025 | 1,527.00 | 1,544.00 | 1,508.00 | 1,519.00 | 1,519.00 | -1.24% | 112,900 |
| Oct 16, 2025 | 1,530.00 | 1,568.00 | 1,524.00 | 1,538.00 | 1,538.00 | 1.72% | 224,600 |
| Oct 15, 2025 | 1,508.00 | 1,531.00 | 1,485.00 | 1,512.00 | 1,512.00 | 1.75% | 217,400 |
| Oct 14, 2025 | 1,466.00 | 1,510.00 | 1,466.00 | 1,486.00 | 1,486.00 | -0.87% | 194,100 |
| Oct 10, 2025 | 1,534.00 | 1,543.00 | 1,497.00 | 1,499.00 | 1,499.00 | -3.66% | 174,800 |
| Oct 9, 2025 | 1,565.00 | 1,580.00 | 1,533.00 | 1,556.00 | 1,556.00 | -0.32% | 192,500 |
| Oct 8, 2025 | 1,600.00 | 1,624.00 | 1,558.00 | 1,561.00 | 1,561.00 | -3.04% | 162,100 |
| Oct 7, 2025 | 1,600.00 | 1,621.00 | 1,593.00 | 1,610.00 | 1,610.00 | 1.13% | 156,100 |