Takasago Tekko K.K. (TYO:5458)
Japan
· Delayed Price · Currency is JPY 1,084.00
+29.00 (2.75%)
Mar 10, 2026, 1:22 PM JST
Takasago Tekko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,064.00 | 1,097.00 | 1,064.00 | 1,097.00 | - | 3.98% | 1,700 |
| Mar 9, 2026 | 1,050.00 | 1,065.00 | 1,031.00 | 1,055.00 | 1,055.00 | -3.83% | 8,400 |
| Mar 6, 2026 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,097.00 | -2.05% | 4,200 |
| Mar 5, 2026 | 1,092.00 | 1,120.00 | 1,092.00 | 1,120.00 | 1,120.00 | -0.18% | 4,500 |
| Mar 4, 2026 | 1,134.00 | 1,134.00 | 1,070.00 | 1,122.00 | 1,122.00 | -0.97% | 8,500 |
| Mar 3, 2026 | 1,162.00 | 1,162.00 | 1,102.00 | 1,133.00 | 1,133.00 | -3.41% | 7,600 |
| Mar 2, 2026 | 1,101.00 | 1,178.00 | 1,053.00 | 1,173.00 | 1,173.00 | 9.52% | 15,700 |
| Feb 27, 2026 | 1,093.00 | 1,096.00 | 1,055.00 | 1,071.00 | 1,071.00 | -2.01% | 19,900 |
| Feb 26, 2026 | 1,092.00 | 1,105.00 | 1,092.00 | 1,093.00 | 1,093.00 | -1.80% | 2,200 |
| Feb 25, 2026 | 1,107.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,113.00 | 0.54% | 3,500 |
| Feb 24, 2026 | 1,121.00 | 1,121.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1.47% | 1,700 |
| Feb 20, 2026 | 1,087.00 | 1,091.00 | 1,084.00 | 1,091.00 | 1,091.00 | -1.18% | 600 |
| Feb 19, 2026 | 1,116.00 | 1,119.00 | 1,081.00 | 1,104.00 | 1,104.00 | 0.82% | 1,600 |
| Feb 18, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.82% | 3,300 |
| Feb 17, 2026 | 1,090.00 | 1,120.00 | 1,082.00 | 1,104.00 | 1,104.00 | 2.13% | 2,500 |
| Feb 16, 2026 | 1,090.00 | 1,120.00 | 1,069.00 | 1,081.00 | 1,081.00 | -3.48% | 2,600 |
| Feb 13, 2026 | 1,129.00 | 1,159.00 | 1,101.00 | 1,120.00 | 1,120.00 | -1.75% | 2,000 |
| Feb 12, 2026 | 1,154.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.04% | 1,800 |
| Feb 10, 2026 | 1,164.00 | 1,179.00 | 1,141.00 | 1,152.00 | 1,152.00 | -0.69% | 10,700 |
| Feb 9, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 4.50% | 8,800 |
| Feb 6, 2026 | 1,109.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,110.00 | -1.16% | 6,800 |
| Feb 5, 2026 | 1,100.00 | 1,123.00 | 1,090.00 | 1,123.00 | 1,123.00 | 2.09% | 1,900 |
| Feb 4, 2026 | 1,093.00 | 1,121.00 | 1,093.00 | 1,100.00 | 1,100.00 | -1.87% | 500 |
| Feb 3, 2026 | 1,071.00 | 1,121.00 | 1,060.00 | 1,121.00 | 1,121.00 | 5.75% | 6,500 |
| Feb 2, 2026 | 1,040.00 | 1,087.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.53% | 5,200 |
| Jan 30, 2026 | 1,082.00 | 1,082.00 | 1,031.00 | 1,044.00 | 1,044.00 | -4.22% | 11,000 |
| Jan 29, 2026 | 1,120.00 | 1,120.00 | 1,087.00 | 1,090.00 | 1,090.00 | - | 1,500 |
| Jan 28, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.54% | 7,000 |
| Jan 27, 2026 | 1,118.00 | 1,134.00 | 1,116.00 | 1,130.00 | 1,130.00 | -0.18% | 3,600 |
| Jan 26, 2026 | 1,156.00 | 1,156.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.79% | 2,500 |
| Jan 23, 2026 | 1,142.00 | 1,146.00 | 1,137.00 | 1,141.00 | 1,141.00 | -0.44% | 2,900 |
| Jan 22, 2026 | 1,154.00 | 1,177.00 | 1,134.00 | 1,146.00 | 1,146.00 | -0.87% | 1,300 |
| Jan 21, 2026 | 1,132.00 | 1,156.00 | 1,132.00 | 1,156.00 | 1,156.00 | 1.14% | 800 |
| Jan 20, 2026 | 1,164.00 | 1,164.00 | 1,128.00 | 1,143.00 | 1,143.00 | -1.80% | 3,500 |
| Jan 19, 2026 | 1,180.00 | 1,194.00 | 1,155.00 | 1,164.00 | 1,164.00 | -2.59% | 5,600 |
| Jan 16, 2026 | 1,150.00 | 1,196.00 | 1,132.00 | 1,195.00 | 1,195.00 | 4.00% | 14,200 |
| Jan 15, 2026 | 1,118.00 | 1,149.00 | 1,118.00 | 1,149.00 | 1,149.00 | 0.79% | 5,600 |
| Jan 14, 2026 | 1,120.00 | 1,147.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.88% | 5,200 |
| Jan 13, 2026 | 1,097.00 | 1,159.00 | 1,055.00 | 1,119.00 | 1,119.00 | 4.48% | 12,400 |
| Jan 9, 2026 | 1,061.00 | 1,082.00 | 1,058.00 | 1,071.00 | 1,071.00 | 1.13% | 3,400 |
| Jan 8, 2026 | 1,059.00 | 1,060.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.28% | 1,900 |
| Jan 7, 2026 | 1,048.00 | 1,058.00 | 1,047.00 | 1,056.00 | 1,056.00 | 0.76% | 7,600 |
| Jan 6, 2026 | 1,018.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,048.00 | 2.95% | 3,500 |
| Jan 5, 2026 | 1,044.00 | 1,044.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.68% | 5,000 |
| Dec 30, 2025 | 1,048.00 | 1,048.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.91% | 3,100 |
| Dec 29, 2025 | 1,025.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1.65% | 7,100 |
| Dec 26, 2025 | 1,007.00 | 1,034.00 | 1,007.00 | 1,028.00 | 1,028.00 | 2.80% | 5,000 |
| Dec 25, 2025 | 1,005.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 3,200 |
| Dec 24, 2025 | 985.00 | 1,003.00 | 985.00 | 999.00 | 999.00 | 0.71% | 5,300 |
| Dec 23, 2025 | 981.00 | 994.00 | 980.00 | 992.00 | 992.00 | 1.02% | 6,600 |
| Dec 22, 2025 | 990.00 | 992.00 | 970.00 | 982.00 | 982.00 | -0.51% | 9,700 |
| Dec 19, 2025 | 985.00 | 987.00 | 966.00 | 987.00 | 987.00 | 0.20% | 8,000 |
| Dec 18, 2025 | 993.00 | 993.00 | 960.00 | 985.00 | 985.00 | - | 11,700 |
| Dec 17, 2025 | 973.00 | 985.00 | 957.00 | 985.00 | 985.00 | 2.28% | 4,000 |
| Dec 16, 2025 | 970.00 | 970.00 | 960.00 | 963.00 | 963.00 | 0.21% | 2,100 |
| Dec 15, 2025 | 954.00 | 970.00 | 952.00 | 961.00 | 961.00 | 1.16% | 11,900 |
| Dec 12, 2025 | 948.00 | 956.00 | 940.00 | 950.00 | 950.00 | 0.11% | 8,800 |
| Dec 11, 2025 | 953.00 | 954.00 | 946.00 | 949.00 | 949.00 | - | 9,100 |
| Dec 10, 2025 | 952.00 | 954.00 | 948.00 | 949.00 | 949.00 | 0.11% | 7,600 |
| Dec 9, 2025 | 953.00 | 954.00 | 948.00 | 948.00 | 948.00 | -0.42% | 6,200 |
| Dec 8, 2025 | 967.00 | 983.00 | 950.00 | 952.00 | 952.00 | -1.04% | 8,800 |
| Dec 5, 2025 | 962.00 | 972.00 | 960.00 | 962.00 | 962.00 | -0.82% | 2,100 |
| Dec 4, 2025 | 963.00 | 970.00 | 959.00 | 970.00 | 970.00 | 1.04% | 3,800 |
| Dec 3, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 400 |
| Dec 2, 2025 | 954.00 | 962.00 | 948.00 | 960.00 | 960.00 | 1.16% | 7,400 |
| Dec 1, 2025 | 965.00 | 970.00 | 948.00 | 949.00 | 949.00 | -1.04% | 7,100 |
| Nov 28, 2025 | 953.00 | 959.00 | 948.00 | 959.00 | 959.00 | 0.21% | 3,600 |
| Nov 27, 2025 | 955.00 | 973.00 | 955.00 | 957.00 | 957.00 | 0.63% | 1,500 |
| Nov 26, 2025 | 948.00 | 952.00 | 944.00 | 951.00 | 951.00 | -0.31% | 1,700 |
| Nov 25, 2025 | 948.00 | 954.00 | 945.00 | 954.00 | 954.00 | 0.63% | 1,000 |
| Nov 21, 2025 | 945.00 | 955.00 | 945.00 | 948.00 | 948.00 | - | 22,700 |
| Nov 20, 2025 | 950.00 | 955.00 | 947.00 | 948.00 | 948.00 | -0.73% | 3,300 |
| Nov 19, 2025 | 969.00 | 969.00 | 954.00 | 955.00 | 955.00 | -0.62% | 1,700 |
| Nov 18, 2025 | 951.00 | 965.00 | 951.00 | 961.00 | 961.00 | 0.52% | 2,100 |
| Nov 17, 2025 | 964.00 | 964.00 | 942.00 | 956.00 | 956.00 | -1.54% | 16,700 |
| Nov 14, 2025 | 968.00 | 973.00 | 964.00 | 971.00 | 971.00 | 0.31% | 8,900 |
| Nov 13, 2025 | 977.00 | 977.00 | 968.00 | 968.00 | 968.00 | -0.92% | 3,100 |
| Nov 12, 2025 | 970.00 | 977.00 | 970.00 | 977.00 | 977.00 | 0.72% | 4,300 |
| Nov 11, 2025 | 993.00 | 993.00 | 970.00 | 970.00 | 970.00 | -2.32% | 1,700 |
| Nov 10, 2025 | 980.00 | 993.00 | 978.00 | 993.00 | 993.00 | 1.33% | 700 |
| Nov 7, 2025 | 978.00 | 980.00 | 977.00 | 980.00 | 980.00 | -0.20% | 1,300 |
| Nov 6, 2025 | 979.00 | 992.00 | 974.00 | 982.00 | 982.00 | -0.51% | 2,000 |
| Nov 5, 2025 | 984.00 | 998.00 | 981.00 | 987.00 | 987.00 | -0.90% | 700 |
| Nov 4, 2025 | 962.00 | 999.00 | 962.00 | 996.00 | 996.00 | 3.53% | 11,400 |
| Oct 31, 2025 | 968.00 | 986.00 | 959.00 | 962.00 | 962.00 | -1.64% | 9,000 |
| Oct 30, 2025 | 996.00 | 996.00 | 977.00 | 978.00 | 978.00 | -0.31% | 3,200 |
| Oct 29, 2025 | 990.00 | 999.00 | 981.00 | 981.00 | 981.00 | -1.80% | 1,800 |
| Oct 28, 2025 | 992.00 | 999.00 | 984.00 | 999.00 | 999.00 | 0.71% | 9,500 |
| Oct 27, 2025 | 1,010.00 | 1,026.00 | 980.00 | 992.00 | 992.00 | -0.60% | 15,100 |
| Oct 24, 2025 | 1,006.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | 0.30% | 1,400 |
| Oct 23, 2025 | 993.00 | 1,008.00 | 993.00 | 995.00 | 995.00 | -1.29% | 14,100 |
| Oct 22, 2025 | 991.00 | 1,023.00 | 991.00 | 1,008.00 | 1,008.00 | 2.23% | 4,500 |
| Oct 21, 2025 | 998.00 | 998.00 | 986.00 | 986.00 | 986.00 | -1.00% | 2,900 |
| Oct 20, 2025 | 997.00 | 998.00 | 984.00 | 996.00 | 996.00 | 1.43% | 3,600 |
| Oct 17, 2025 | 986.00 | 988.00 | 977.00 | 982.00 | 982.00 | -0.41% | 3,100 |
| Oct 16, 2025 | 1,002.00 | 1,061.00 | 986.00 | 986.00 | 986.00 | -1.20% | 16,800 |
| Oct 15, 2025 | 994.00 | 1,002.00 | 984.00 | 998.00 | 998.00 | 1.53% | 3,200 |
| Oct 14, 2025 | 975.00 | 995.00 | 975.00 | 983.00 | 983.00 | 0.82% | 5,000 |
| Oct 10, 2025 | 980.00 | 991.00 | 973.00 | 975.00 | 975.00 | -1.61% | 3,800 |
| Oct 9, 2025 | 995.00 | 1,012.00 | 983.00 | 991.00 | 991.00 | 1.54% | 20,000 |