Takasago International Corporation (TYO:4914)
Japan
· Delayed Price · Currency is JPY 1,175.00
+3.00 (0.26%)
Apr 28, 2026, 3:30 PM JST
Takasago International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,167.00 | 1,175.00 | 1,152.00 | 1,175.00 | 1,175.00 | 0.26% | 227,100 |
| Apr 27, 2026 | 1,144.00 | 1,202.00 | 1,142.00 | 1,172.00 | 1,172.00 | 2.54% | 383,800 |
| Apr 24, 2026 | 1,148.00 | 1,156.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.61% | 156,600 |
| Apr 23, 2026 | 1,160.00 | 1,164.00 | 1,146.00 | 1,150.00 | 1,150.00 | -1.96% | 174,400 |
| Apr 22, 2026 | 1,199.00 | 1,201.00 | 1,171.00 | 1,173.00 | 1,173.00 | -2.33% | 124,700 |
| Apr 21, 2026 | 1,210.00 | 1,217.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.74% | 72,200 |
| Apr 20, 2026 | 1,216.00 | 1,216.00 | 1,205.00 | 1,210.00 | 1,210.00 | - | 83,700 |
| Apr 17, 2026 | 1,218.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.49% | 82,100 |
| Apr 16, 2026 | 1,220.00 | 1,228.00 | 1,212.00 | 1,216.00 | 1,216.00 | 0.08% | 73,600 |
| Apr 15, 2026 | 1,218.00 | 1,227.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.83% | 78,500 |
| Apr 14, 2026 | 1,220.00 | 1,224.00 | 1,201.00 | 1,205.00 | 1,205.00 | -0.08% | 92,800 |
| Apr 13, 2026 | 1,227.00 | 1,234.00 | 1,203.00 | 1,206.00 | 1,206.00 | -1.79% | 119,200 |
| Apr 10, 2026 | 1,237.00 | 1,246.00 | 1,224.00 | 1,228.00 | 1,228.00 | -0.08% | 136,600 |
| Apr 9, 2026 | 1,269.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,229.00 | -2.31% | 161,900 |
| Apr 8, 2026 | 1,260.00 | 1,261.00 | 1,243.00 | 1,258.00 | 1,258.00 | 1.86% | 214,600 |
| Apr 7, 2026 | 1,239.00 | 1,251.00 | 1,234.00 | 1,235.00 | 1,235.00 | - | 121,600 |
| Apr 6, 2026 | 1,233.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.98% | 117,600 |
| Apr 3, 2026 | 1,220.00 | 1,229.00 | 1,215.00 | 1,223.00 | 1,223.00 | 1.07% | 83,900 |
| Apr 2, 2026 | 1,230.00 | 1,241.00 | 1,206.00 | 1,210.00 | 1,210.00 | -1.47% | 122,100 |
| Apr 1, 2026 | 1,215.00 | 1,228.00 | 1,198.00 | 1,228.00 | 1,228.00 | 3.63% | 156,400 |
| Mar 31, 2026 | 1,168.00 | 1,196.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.34% | 146,300 |
| Mar 30, 2026 | 1,164.00 | 1,181.00 | 1,153.00 | 1,181.00 | 1,181.00 | -3.20% | 223,400 |
| Mar 27, 2026 | 1,217.00 | 1,231.00 | 1,212.00 | 1,220.00 | 1,192.00 | 0.33% | 220,200 |
| Mar 26, 2026 | 1,231.00 | 1,235.00 | 1,202.00 | 1,216.00 | 1,188.09 | -0.98% | 124,400 |
| Mar 25, 2026 | 1,229.00 | 1,231.00 | 1,216.00 | 1,228.00 | 1,199.82 | 2.16% | 164,500 |
| Mar 24, 2026 | 1,210.00 | 1,210.00 | 1,192.00 | 1,202.00 | 1,174.41 | 1.52% | 133,300 |
| Mar 23, 2026 | 1,175.00 | 1,186.00 | 1,159.00 | 1,184.00 | 1,156.83 | -1.33% | 288,000 |
| Mar 19, 2026 | 1,234.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,172.46 | -3.69% | 249,500 |
| Mar 18, 2026 | 1,235.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,217.40 | 1.30% | 119,300 |
| Mar 17, 2026 | 1,231.00 | 1,240.00 | 1,227.00 | 1,230.00 | 1,201.77 | -0.08% | 138,400 |
| Mar 16, 2026 | 1,222.00 | 1,242.00 | 1,220.00 | 1,231.00 | 1,202.75 | 0.16% | 169,100 |
| Mar 13, 2026 | 1,213.00 | 1,248.00 | 1,206.00 | 1,229.00 | 1,200.79 | 1.49% | 286,800 |
| Mar 12, 2026 | 1,235.00 | 1,255.00 | 1,201.00 | 1,211.00 | 1,183.21 | -3.43% | 248,000 |
| Mar 11, 2026 | 1,270.00 | 1,275.00 | 1,254.00 | 1,254.00 | 1,225.22 | 0.08% | 130,600 |
| Mar 10, 2026 | 1,255.00 | 1,262.00 | 1,235.00 | 1,253.00 | 1,224.24 | 2.12% | 185,000 |
| Mar 9, 2026 | 1,209.00 | 1,229.00 | 1,200.00 | 1,227.00 | 1,198.84 | -2.85% | 348,800 |
| Mar 6, 2026 | 1,255.00 | 1,265.00 | 1,242.00 | 1,263.00 | 1,234.01 | 0.08% | 190,200 |
| Mar 5, 2026 | 1,283.00 | 1,294.00 | 1,250.00 | 1,262.00 | 1,233.04 | 1.28% | 236,900 |
| Mar 4, 2026 | 1,271.00 | 1,273.00 | 1,227.00 | 1,246.00 | 1,217.40 | -4.23% | 407,000 |
| Mar 3, 2026 | 1,336.00 | 1,340.00 | 1,301.00 | 1,301.00 | 1,271.14 | -3.34% | 337,300 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,341.00 | 1,346.00 | 1,315.11 | -2.75% | 271,700 |
| Feb 27, 2026 | 1,369.00 | 1,384.00 | 1,354.00 | 1,384.00 | 1,352.24 | 1.54% | 258,700 |
| Feb 26, 2026 | 1,370.00 | 1,383.00 | 1,361.00 | 1,363.00 | 1,331.72 | -0.51% | 307,000 |
| Feb 25, 2026 | 1,402.00 | 1,403.00 | 1,367.00 | 1,370.00 | 1,338.56 | -2.56% | 353,500 |
| Feb 24, 2026 | 1,388.00 | 1,416.00 | 1,375.00 | 1,406.00 | 1,373.73 | 1.52% | 233,000 |
| Feb 20, 2026 | 1,430.00 | 1,434.00 | 1,384.00 | 1,385.00 | 1,353.21 | -4.09% | 311,200 |
| Feb 19, 2026 | 1,422.00 | 1,445.00 | 1,414.00 | 1,444.00 | 1,410.86 | 1.69% | 183,500 |
| Feb 18, 2026 | 1,429.00 | 1,436.00 | 1,414.00 | 1,420.00 | 1,387.41 | 0.21% | 207,400 |
| Feb 17, 2026 | 1,404.00 | 1,436.00 | 1,398.00 | 1,417.00 | 1,384.48 | 1.21% | 359,400 |
| Feb 16, 2026 | 1,404.00 | 1,423.00 | 1,380.00 | 1,400.00 | 1,367.87 | -6.29% | 522,000 |
| Feb 13, 2026 | 1,565.00 | 1,580.00 | 1,493.00 | 1,494.00 | 1,459.71 | -5.50% | 320,800 |
| Feb 12, 2026 | 1,578.00 | 1,594.00 | 1,568.00 | 1,581.00 | 1,544.71 | 0.76% | 184,500 |
| Feb 10, 2026 | 1,558.00 | 1,585.00 | 1,556.00 | 1,569.00 | 1,532.99 | 1.23% | 129,500 |
| Feb 9, 2026 | 1,571.00 | 1,571.00 | 1,539.00 | 1,550.00 | 1,514.43 | 1.17% | 122,400 |
| Feb 6, 2026 | 1,520.00 | 1,540.00 | 1,511.00 | 1,532.00 | 1,496.84 | 0.79% | 112,100 |
| Feb 5, 2026 | 1,545.00 | 1,557.00 | 1,520.00 | 1,520.00 | 1,485.11 | - | 143,000 |
| Feb 4, 2026 | 1,512.00 | 1,539.00 | 1,511.00 | 1,520.00 | 1,485.11 | 0.60% | 127,100 |
| Feb 3, 2026 | 1,505.00 | 1,524.00 | 1,499.00 | 1,511.00 | 1,476.32 | 1.27% | 132,200 |
| Feb 2, 2026 | 1,522.00 | 1,525.00 | 1,492.00 | 1,492.00 | 1,457.76 | -1.13% | 125,600 |
| Jan 30, 2026 | 1,503.00 | 1,516.00 | 1,493.00 | 1,509.00 | 1,474.37 | 0.53% | 110,000 |
| Jan 29, 2026 | 1,486.00 | 1,511.00 | 1,465.00 | 1,501.00 | 1,466.55 | 0.74% | 177,500 |
| Jan 28, 2026 | 1,500.00 | 1,503.00 | 1,489.00 | 1,490.00 | 1,455.80 | -1.78% | 117,700 |
| Jan 27, 2026 | 1,513.00 | 1,521.00 | 1,503.00 | 1,517.00 | 1,482.18 | -0.72% | 111,400 |
| Jan 26, 2026 | 1,528.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,492.93 | -2.05% | 146,700 |
| Jan 23, 2026 | 1,570.00 | 1,577.00 | 1,557.00 | 1,560.00 | 1,524.20 | -0.13% | 109,000 |
| Jan 22, 2026 | 1,550.00 | 1,572.00 | 1,540.00 | 1,562.00 | 1,526.15 | 1.03% | 136,700 |
| Jan 21, 2026 | 1,532.00 | 1,557.00 | 1,528.00 | 1,546.00 | 1,510.52 | -1.34% | 147,200 |
| Jan 20, 2026 | 1,572.00 | 1,584.00 | 1,553.00 | 1,567.00 | 1,531.04 | -0.06% | 125,900 |
| Jan 19, 2026 | 1,549.00 | 1,584.00 | 1,535.00 | 1,568.00 | 1,532.01 | 2.08% | 185,100 |
| Jan 16, 2026 | 1,505.00 | 1,539.00 | 1,502.00 | 1,536.00 | 1,500.75 | 1.86% | 126,600 |
| Jan 15, 2026 | 1,501.00 | 1,519.00 | 1,493.00 | 1,508.00 | 1,473.39 | -0.07% | 159,100 |
| Jan 14, 2026 | 1,489.00 | 1,516.00 | 1,486.00 | 1,509.00 | 1,474.37 | 1.07% | 195,500 |
| Jan 13, 2026 | 1,500.00 | 1,505.00 | 1,481.00 | 1,493.00 | 1,458.73 | 1.29% | 144,800 |
| Jan 9, 2026 | 1,488.00 | 1,494.00 | 1,470.00 | 1,474.00 | 1,440.17 | 0.61% | 137,200 |
| Jan 8, 2026 | 1,466.00 | 1,479.00 | 1,463.00 | 1,465.00 | 1,431.38 | -0.68% | 140,200 |
| Jan 7, 2026 | 1,460.00 | 1,502.00 | 1,455.00 | 1,475.00 | 1,441.15 | 0.48% | 243,800 |
| Jan 6, 2026 | 1,477.00 | 1,483.00 | 1,461.00 | 1,468.00 | 1,434.31 | 0.41% | 129,500 |
| Jan 5, 2026 | 1,474.00 | 1,484.00 | 1,446.00 | 1,462.00 | 1,428.45 | -0.81% | 168,300 |
| Dec 30, 2025 | 1,481.00 | 1,490.00 | 1,469.00 | 1,474.00 | 1,440.17 | -0.74% | 95,700 |
| Dec 29, 2025 | 1,499.00 | 1,501.00 | 1,474.00 | 1,485.00 | 1,450.92 | -0.60% | 210,700 |
| Dec 26, 2025 | 1,490.00 | 1,495.00 | 1,482.00 | 1,494.00 | 1,459.71 | 0.27% | 115,500 |
| Dec 25, 2025 | 1,485.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,455.80 | 0.74% | 66,000 |
| Dec 24, 2025 | 1,489.00 | 1,500.00 | 1,472.00 | 1,479.00 | 1,445.06 | -0.40% | 116,200 |
| Dec 23, 2025 | 1,469.00 | 1,489.00 | 1,460.00 | 1,485.00 | 1,450.92 | 1.09% | 118,700 |
| Dec 22, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,469.00 | 1,435.29 | 0.27% | 152,300 |
| Dec 19, 2025 | 1,438.00 | 1,470.00 | 1,438.00 | 1,465.00 | 1,431.38 | 1.24% | 269,800 |
| Dec 18, 2025 | 1,427.00 | 1,447.00 | 1,419.00 | 1,447.00 | 1,413.79 | 1.54% | 124,000 |
| Dec 17, 2025 | 1,428.00 | 1,428.00 | 1,404.00 | 1,425.00 | 1,392.30 | 0.21% | 199,900 |
| Dec 16, 2025 | 1,456.00 | 1,456.00 | 1,422.00 | 1,422.00 | 1,389.36 | -2.80% | 177,500 |
| Dec 15, 2025 | 1,425.00 | 1,465.00 | 1,422.00 | 1,463.00 | 1,429.42 | 2.52% | 149,800 |
| Dec 12, 2025 | 1,426.00 | 1,436.00 | 1,419.00 | 1,427.00 | 1,394.25 | 0.42% | 187,600 |
| Dec 11, 2025 | 1,447.00 | 1,451.00 | 1,416.00 | 1,421.00 | 1,388.39 | - | 179,900 |
| Dec 10, 2025 | 1,457.00 | 1,462.00 | 1,421.00 | 1,421.00 | 1,388.39 | -2.00% | 153,900 |
| Dec 9, 2025 | 1,470.00 | 1,477.00 | 1,446.00 | 1,450.00 | 1,416.72 | -2.29% | 162,700 |
| Dec 8, 2025 | 1,461.00 | 1,490.00 | 1,458.00 | 1,484.00 | 1,449.94 | 2.06% | 81,800 |
| Dec 5, 2025 | 1,465.00 | 1,478.00 | 1,452.00 | 1,454.00 | 1,420.63 | -1.36% | 196,200 |
| Dec 4, 2025 | 1,476.00 | 1,487.00 | 1,460.00 | 1,474.00 | 1,440.17 | -0.41% | 167,500 |
| Dec 3, 2025 | 1,515.00 | 1,519.00 | 1,474.00 | 1,480.00 | 1,446.03 | -1.73% | 200,000 |
| Dec 2, 2025 | 1,540.00 | 1,540.00 | 1,491.00 | 1,506.00 | 1,471.44 | -2.08% | 164,500 |
| Dec 1, 2025 | 1,557.00 | 1,576.00 | 1,538.00 | 1,538.00 | 1,502.70 | -1.22% | 153,100 |