Skip to main content
Takamisawa Co., Ltd. (TYO:5283)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-15.00 (-0.45%)
Apr 30, 2026, 3:12 PM JST

Takamisawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,265.003,360.003,265.003,300.003,300.00-0.45%2,600
Apr 28, 20263,290.003,320.003,290.003,315.003,315.001.22%600
Apr 27, 20263,375.003,375.003,100.003,275.003,275.00-0.91%3,800
Apr 23, 20263,305.003,305.003,305.003,305.003,305.00-1.93%100
Apr 21, 20263,370.003,370.003,300.003,370.003,370.00-1.03%700
Apr 20, 20263,405.003,405.003,405.003,405.003,405.001.19%200
Apr 16, 20263,405.003,405.003,365.003,365.003,365.00-2.32%300
Apr 15, 20263,375.003,445.003,375.003,445.003,445.003.61%400
Apr 14, 20263,350.003,350.003,325.003,325.003,325.00-1.34%700
Apr 13, 20263,360.003,380.003,360.003,370.003,370.000.45%500
Apr 10, 20263,315.003,355.003,305.003,355.003,355.00-0.30%400
Apr 9, 20263,365.003,365.003,365.003,365.003,365.001.97%600
Apr 8, 20263,235.003,300.003,235.003,300.003,300.002.33%600
Apr 7, 20263,200.003,225.003,200.003,225.003,225.000.78%200
Apr 3, 20263,180.003,200.003,180.003,200.003,200.001.43%400
Apr 2, 20263,190.003,200.003,150.003,155.003,155.00-0.16%2,000
Apr 1, 20263,120.003,195.003,120.003,160.003,160.002.93%1,200
Mar 31, 20263,120.003,225.003,065.003,070.003,070.00-2.07%4,600
Mar 30, 20263,180.003,185.003,050.003,135.003,135.00-1.88%5,600
Mar 27, 20263,220.003,225.003,175.003,195.003,195.00-1.24%3,800
Mar 26, 20263,310.003,340.003,235.003,235.003,235.00-2.12%3,400
Mar 25, 20263,315.003,345.003,305.003,305.003,305.00-1,400
Mar 24, 20263,305.003,305.003,305.003,305.003,305.002.01%700
Mar 23, 20263,350.003,350.003,240.003,240.003,240.00-3.57%1,400
Mar 19, 20263,365.003,365.003,360.003,360.003,360.000.30%600
Mar 18, 20263,430.003,430.003,350.003,350.003,350.00-2.90%900
Mar 16, 20263,415.003,450.003,410.003,450.003,450.000.58%500
Mar 13, 20263,430.003,430.003,430.003,430.003,430.002.08%200
Mar 12, 20263,405.003,415.003,360.003,360.003,360.00-1.18%1,500
Mar 11, 20263,400.003,400.003,400.003,400.003,400.00-100
Mar 10, 20263,400.003,400.003,400.003,400.003,400.000.29%300
Mar 9, 20263,410.003,410.003,280.003,390.003,390.00-1.74%2,100
Mar 6, 20263,570.003,570.003,450.003,450.003,450.00-3.09%2,900
Mar 5, 20263,530.003,560.003,530.003,560.003,560.001.71%1,300
Mar 4, 20263,685.003,685.003,500.003,500.003,500.00-4.11%1,700
Mar 3, 20263,765.003,765.003,650.003,650.003,650.00-2.67%1,000
Mar 2, 20263,790.003,790.003,750.003,750.003,750.00-1.06%500
Feb 27, 20263,720.003,795.003,720.003,790.003,790.000.53%1,300
Feb 26, 20263,750.003,770.003,750.003,770.003,770.000.40%1,700
Feb 25, 20263,700.003,755.003,700.003,755.003,755.001.49%1,100
Feb 24, 20263,710.003,730.003,700.003,700.003,700.00-0.40%1,100
Feb 20, 20263,710.003,715.003,710.003,715.003,715.000.13%11,200
Feb 19, 20263,710.003,710.003,710.003,710.003,710.00-0.27%200
Feb 18, 20263,720.003,720.003,720.003,720.003,720.000.68%100
Feb 17, 20263,685.003,695.003,605.003,695.003,695.00-1.07%1,400
Feb 16, 20263,710.003,740.003,710.003,735.003,735.001.77%900
Feb 13, 20263,695.003,700.003,650.003,670.003,670.002.23%700
Feb 12, 20263,590.003,590.003,590.003,590.003,590.00-100
Feb 9, 20263,570.003,590.003,570.003,590.003,590.001.41%500
Feb 6, 20263,570.003,570.003,540.003,540.003,540.00-0.84%900
Feb 5, 20263,485.003,570.003,485.003,570.003,570.002.15%1,000
Feb 4, 20263,490.003,495.003,490.003,495.003,495.000.14%1,800
Feb 3, 20263,490.003,490.003,490.003,490.003,490.000.72%600
Feb 2, 20263,465.003,475.003,450.003,465.003,465.000.43%5,600
Jan 30, 20263,445.003,450.003,440.003,450.003,450.000.15%1,400
Jan 29, 20263,490.003,490.003,430.003,445.003,445.000.58%700
Jan 28, 20263,425.003,425.003,425.003,425.003,425.00-100
Jan 27, 20263,490.003,495.003,425.003,425.003,425.00-1.01%500
Jan 26, 20263,445.003,460.003,445.003,460.003,460.001.17%400
Jan 23, 20263,425.003,425.003,420.003,420.003,420.000.59%200
Jan 21, 20263,400.003,400.003,400.003,400.003,400.00-1.88%100
Jan 20, 20263,410.003,465.003,410.003,465.003,465.003.43%900
Jan 19, 20263,375.003,375.003,350.003,350.003,350.00-0.45%2,300
Jan 16, 20263,415.003,475.003,225.003,365.003,365.00-1.46%8,100
Jan 15, 20263,395.003,450.003,395.003,415.003,415.000.59%500
Jan 14, 20263,410.003,430.003,390.003,395.003,395.00-0.44%900
Jan 13, 20263,415.003,435.003,410.003,410.003,410.000.15%3,600
Jan 9, 20263,410.003,430.003,400.003,405.003,405.00-0.73%400
Jan 8, 20263,380.003,430.003,380.003,430.003,430.001.78%800
Jan 7, 20263,490.003,490.003,350.003,370.003,370.00-2.60%5,100
Jan 5, 20263,455.003,465.003,455.003,460.003,460.001.32%400
Dec 30, 20253,360.003,415.003,340.003,415.003,415.001.49%500
Dec 29, 20253,365.003,365.003,360.003,365.003,365.000.15%600
Dec 26, 20253,410.003,410.003,360.003,360.003,360.00-0.15%500
Dec 25, 20253,360.003,365.003,360.003,365.003,365.000.15%300
Dec 23, 20253,350.003,380.003,350.003,360.003,360.000.30%500
Dec 22, 20253,395.003,395.003,350.003,350.003,350.00-0.89%300
Dec 19, 20253,360.003,380.003,360.003,380.003,380.001.65%200
Dec 18, 20253,320.003,325.003,300.003,325.003,325.00-1.92%1,100
Dec 16, 20253,370.003,390.003,365.003,390.003,390.001.19%600
Dec 15, 20253,330.003,400.003,330.003,350.003,350.000.30%800
Dec 11, 20253,400.003,400.003,340.003,340.003,340.00-1.76%200
Dec 10, 20253,360.003,400.003,335.003,400.003,400.001.19%400
Dec 5, 20253,380.003,380.003,340.003,360.003,360.00-2.61%800
Dec 4, 20253,380.003,450.003,380.003,450.003,450.001.77%2,400
Dec 2, 20253,405.003,405.003,390.003,390.003,390.00-2.31%300
Dec 1, 20253,430.003,470.003,405.003,470.003,470.001.17%700
Nov 26, 20253,430.003,440.003,410.003,430.003,430.00-2.00%3,900
Nov 25, 20253,485.003,500.003,485.003,500.003,500.000.86%1,300
Nov 21, 20253,400.003,480.003,400.003,470.003,470.00-500
Nov 20, 20253,470.003,470.003,470.003,470.003,470.002.06%200
Nov 19, 20253,430.003,430.003,400.003,400.003,400.00-2.16%300
Nov 18, 20253,425.003,475.003,425.003,475.003,475.001.46%300
Nov 17, 20253,420.003,470.003,420.003,425.003,425.00-0.72%400
Nov 12, 20253,450.003,450.003,450.003,450.003,450.00-100
Nov 11, 20253,450.003,450.003,450.003,450.003,450.00-200
Nov 10, 20253,525.003,525.003,400.003,450.003,450.00-2.68%1,900
Nov 7, 20253,510.003,545.003,510.003,545.003,545.00-300
Nov 5, 20253,510.003,575.003,505.003,545.003,545.00-1,800
Oct 31, 20253,550.003,550.003,545.003,545.003,545.00-0.28%200