Takasago Tekko K.K. (TYO:5458)
Japan
· Delayed Price · Currency is JPY 1,049.00
0.00 (0.00%)
Apr 27, 2026, 12:31 PM JST
Takasago Tekko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,031.00 | 1,049.00 | 1,031.00 | 1,049.00 | 1,049.00 | 1.75% | 600 |
| Apr 23, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 400 |
| Apr 22, 2026 | 1,016.00 | 1,031.00 | 1,016.00 | 1,031.00 | 1,031.00 | -0.29% | 1,000 |
| Apr 21, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 200 |
| Apr 20, 2026 | 1,033.00 | 1,046.00 | 1,032.00 | 1,034.00 | 1,034.00 | 0.10% | 1,400 |
| Apr 17, 2026 | 1,052.00 | 1,052.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.10% | 400 |
| Apr 16, 2026 | 1,042.00 | 1,050.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.19% | 1,100 |
| Apr 15, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.90% | 300 |
| Apr 14, 2026 | 1,030.00 | 1,052.00 | 1,029.00 | 1,052.00 | 1,052.00 | 3.04% | 1,500 |
| Apr 13, 2026 | 1,054.00 | 1,054.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.29% | 3,100 |
| Apr 10, 2026 | 1,052.00 | 1,077.00 | 1,024.00 | 1,024.00 | 1,024.00 | -2.66% | 800 |
| Apr 9, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.77% | 300 |
| Apr 8, 2026 | 1,050.00 | 1,060.00 | 1,032.00 | 1,044.00 | 1,044.00 | 2.35% | 2,200 |
| Apr 7, 2026 | 1,028.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 6,100 |
| Apr 6, 2026 | 1,064.00 | 1,064.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.77% | 6,000 |
| Apr 3, 2026 | 1,018.00 | 1,052.00 | 1,018.00 | 1,035.00 | 1,035.00 | 2.48% | 9,900 |
| Apr 2, 2026 | 1,044.00 | 1,044.00 | 988.00 | 1,010.00 | 1,010.00 | -3.53% | 13,800 |
| Apr 1, 2026 | 1,025.00 | 1,061.00 | 1,025.00 | 1,047.00 | 1,047.00 | 3.05% | 3,400 |
| Mar 31, 2026 | 1,020.00 | 1,021.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 600 |
| Mar 30, 2026 | 1,014.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | -4.23% | 3,800 |
| Mar 27, 2026 | 1,071.00 | 1,089.00 | 1,061.00 | 1,065.00 | 1,025.00 | -0.56% | 900 |
| Mar 26, 2026 | 1,090.00 | 1,090.00 | 1,071.00 | 1,071.00 | 1,030.77 | -2.01% | 400 |
| Mar 25, 2026 | 1,068.00 | 1,093.00 | 1,068.00 | 1,093.00 | 1,051.95 | 3.02% | 1,200 |
| Mar 24, 2026 | 1,054.00 | 1,061.00 | 1,051.00 | 1,061.00 | 1,021.15 | 1.34% | 900 |
| Mar 23, 2026 | 1,055.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,007.68 | -2.33% | 2,200 |
| Mar 19, 2026 | 1,089.00 | 1,090.00 | 1,071.00 | 1,072.00 | 1,031.74 | -2.10% | 1,300 |
| Mar 18, 2026 | 1,092.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,053.87 | 0.46% | 1,100 |
| Mar 17, 2026 | 1,092.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,049.06 | 0.65% | 1,300 |
| Mar 16, 2026 | 1,080.00 | 1,103.00 | 1,080.00 | 1,083.00 | 1,042.32 | -0.64% | 2,600 |
| Mar 13, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,049.06 | -0.46% | 700 |
| Mar 12, 2026 | 1,110.00 | 1,112.00 | 1,080.00 | 1,095.00 | 1,053.87 | -0.64% | 1,100 |
| Mar 11, 2026 | 1,097.00 | 1,111.00 | 1,086.00 | 1,102.00 | 1,060.61 | 1.66% | 1,600 |
| Mar 10, 2026 | 1,064.00 | 1,098.00 | 1,064.00 | 1,084.00 | 1,043.29 | 2.75% | 2,500 |
| Mar 9, 2026 | 1,050.00 | 1,065.00 | 1,031.00 | 1,055.00 | 1,015.38 | -3.83% | 8,400 |
| Mar 6, 2026 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,055.80 | -2.05% | 4,200 |
| Mar 5, 2026 | 1,092.00 | 1,120.00 | 1,092.00 | 1,120.00 | 1,077.93 | -0.18% | 4,500 |
| Mar 4, 2026 | 1,134.00 | 1,134.00 | 1,070.00 | 1,122.00 | 1,079.86 | -0.97% | 8,500 |
| Mar 3, 2026 | 1,162.00 | 1,162.00 | 1,102.00 | 1,133.00 | 1,090.45 | -3.41% | 7,600 |
| Mar 2, 2026 | 1,101.00 | 1,178.00 | 1,053.00 | 1,173.00 | 1,128.94 | 9.52% | 15,700 |
| Feb 27, 2026 | 1,093.00 | 1,096.00 | 1,055.00 | 1,071.00 | 1,030.77 | -2.01% | 19,900 |
| Feb 26, 2026 | 1,092.00 | 1,105.00 | 1,092.00 | 1,093.00 | 1,051.95 | -1.80% | 2,200 |
| Feb 25, 2026 | 1,107.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,071.20 | 0.54% | 3,500 |
| Feb 24, 2026 | 1,121.00 | 1,121.00 | 1,091.00 | 1,107.00 | 1,065.42 | 1.47% | 1,700 |
| Feb 20, 2026 | 1,087.00 | 1,091.00 | 1,084.00 | 1,091.00 | 1,050.02 | -1.18% | 600 |
| Feb 19, 2026 | 1,116.00 | 1,119.00 | 1,081.00 | 1,104.00 | 1,062.54 | 0.82% | 1,600 |
| Feb 18, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,053.87 | -0.82% | 3,300 |
| Feb 17, 2026 | 1,090.00 | 1,120.00 | 1,082.00 | 1,104.00 | 1,062.54 | 2.13% | 2,500 |
| Feb 16, 2026 | 1,090.00 | 1,120.00 | 1,069.00 | 1,081.00 | 1,040.40 | -3.48% | 2,600 |
| Feb 13, 2026 | 1,129.00 | 1,159.00 | 1,101.00 | 1,120.00 | 1,077.93 | -1.75% | 2,000 |
| Feb 12, 2026 | 1,154.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,097.18 | -1.04% | 1,800 |
| Feb 10, 2026 | 1,164.00 | 1,179.00 | 1,141.00 | 1,152.00 | 1,108.73 | -0.69% | 10,700 |
| Feb 9, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,116.43 | 4.50% | 8,800 |
| Feb 6, 2026 | 1,109.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,068.31 | -1.16% | 6,800 |
| Feb 5, 2026 | 1,100.00 | 1,123.00 | 1,090.00 | 1,123.00 | 1,080.82 | 2.09% | 1,900 |
| Feb 4, 2026 | 1,093.00 | 1,121.00 | 1,093.00 | 1,100.00 | 1,058.69 | -1.87% | 500 |
| Feb 3, 2026 | 1,071.00 | 1,121.00 | 1,060.00 | 1,121.00 | 1,078.90 | 5.75% | 6,500 |
| Feb 2, 2026 | 1,040.00 | 1,087.00 | 1,040.00 | 1,060.00 | 1,020.19 | 1.53% | 5,200 |
| Jan 30, 2026 | 1,082.00 | 1,082.00 | 1,031.00 | 1,044.00 | 1,004.79 | -4.22% | 11,000 |
| Jan 29, 2026 | 1,120.00 | 1,120.00 | 1,087.00 | 1,090.00 | 1,049.06 | - | 1,500 |
| Jan 28, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,049.06 | -3.54% | 7,000 |
| Jan 27, 2026 | 1,118.00 | 1,134.00 | 1,116.00 | 1,130.00 | 1,087.56 | -0.18% | 3,600 |
| Jan 26, 2026 | 1,156.00 | 1,156.00 | 1,127.00 | 1,132.00 | 1,089.48 | -0.79% | 2,500 |
| Jan 23, 2026 | 1,142.00 | 1,146.00 | 1,137.00 | 1,141.00 | 1,098.15 | -0.44% | 2,900 |
| Jan 22, 2026 | 1,154.00 | 1,177.00 | 1,134.00 | 1,146.00 | 1,102.96 | -0.87% | 1,300 |
| Jan 21, 2026 | 1,132.00 | 1,156.00 | 1,132.00 | 1,156.00 | 1,112.58 | 1.14% | 800 |
| Jan 20, 2026 | 1,164.00 | 1,164.00 | 1,128.00 | 1,143.00 | 1,100.07 | -1.80% | 3,500 |
| Jan 19, 2026 | 1,180.00 | 1,194.00 | 1,155.00 | 1,164.00 | 1,120.28 | -2.59% | 5,600 |
| Jan 16, 2026 | 1,150.00 | 1,196.00 | 1,132.00 | 1,195.00 | 1,150.12 | 4.00% | 14,200 |
| Jan 15, 2026 | 1,118.00 | 1,149.00 | 1,118.00 | 1,149.00 | 1,105.85 | 0.79% | 5,600 |
| Jan 14, 2026 | 1,120.00 | 1,147.00 | 1,120.00 | 1,140.00 | 1,097.18 | 1.88% | 5,200 |
| Jan 13, 2026 | 1,097.00 | 1,159.00 | 1,055.00 | 1,119.00 | 1,076.97 | 4.48% | 12,400 |
| Jan 9, 2026 | 1,061.00 | 1,082.00 | 1,058.00 | 1,071.00 | 1,030.77 | 1.13% | 3,400 |
| Jan 8, 2026 | 1,059.00 | 1,060.00 | 1,051.00 | 1,059.00 | 1,019.23 | 0.28% | 1,900 |
| Jan 7, 2026 | 1,048.00 | 1,058.00 | 1,047.00 | 1,056.00 | 1,016.34 | 0.76% | 7,600 |
| Jan 6, 2026 | 1,018.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,008.64 | 2.95% | 3,500 |
| Jan 5, 2026 | 1,044.00 | 1,044.00 | 1,018.00 | 1,018.00 | 979.77 | -0.68% | 5,000 |
| Dec 30, 2025 | 1,048.00 | 1,048.00 | 1,022.00 | 1,025.00 | 986.50 | -1.91% | 3,100 |
| Dec 29, 2025 | 1,025.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,005.75 | 1.65% | 7,100 |
| Dec 26, 2025 | 1,007.00 | 1,034.00 | 1,007.00 | 1,028.00 | 989.39 | 2.80% | 5,000 |
| Dec 25, 2025 | 1,005.00 | 1,011.00 | 1,000.00 | 1,000.00 | 962.44 | 0.10% | 3,200 |
| Dec 24, 2025 | 985.00 | 1,003.00 | 985.00 | 999.00 | 961.48 | 0.71% | 5,300 |
| Dec 23, 2025 | 981.00 | 994.00 | 980.00 | 992.00 | 954.74 | 1.02% | 6,600 |
| Dec 22, 2025 | 990.00 | 992.00 | 970.00 | 982.00 | 945.12 | -0.51% | 9,700 |
| Dec 19, 2025 | 985.00 | 987.00 | 966.00 | 987.00 | 949.93 | 0.20% | 8,000 |
| Dec 18, 2025 | 993.00 | 993.00 | 960.00 | 985.00 | 948.00 | - | 11,700 |
| Dec 17, 2025 | 973.00 | 985.00 | 957.00 | 985.00 | 948.00 | 2.28% | 4,000 |
| Dec 16, 2025 | 970.00 | 970.00 | 960.00 | 963.00 | 926.83 | 0.21% | 2,100 |
| Dec 15, 2025 | 954.00 | 970.00 | 952.00 | 961.00 | 924.91 | 1.16% | 11,900 |
| Dec 12, 2025 | 948.00 | 956.00 | 940.00 | 950.00 | 914.32 | 0.11% | 8,800 |
| Dec 11, 2025 | 953.00 | 954.00 | 946.00 | 949.00 | 913.36 | - | 9,100 |
| Dec 10, 2025 | 952.00 | 954.00 | 948.00 | 949.00 | 913.36 | 0.11% | 7,600 |
| Dec 9, 2025 | 953.00 | 954.00 | 948.00 | 948.00 | 912.39 | -0.42% | 6,200 |
| Dec 8, 2025 | 967.00 | 983.00 | 950.00 | 952.00 | 916.24 | -1.04% | 8,800 |
| Dec 5, 2025 | 962.00 | 972.00 | 960.00 | 962.00 | 925.87 | -0.82% | 2,100 |
| Dec 4, 2025 | 963.00 | 970.00 | 959.00 | 970.00 | 933.57 | 1.04% | 3,800 |
| Dec 3, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 923.94 | - | 400 |
| Dec 2, 2025 | 954.00 | 962.00 | 948.00 | 960.00 | 923.94 | 1.16% | 7,400 |
| Dec 1, 2025 | 965.00 | 970.00 | 948.00 | 949.00 | 913.36 | -1.04% | 7,100 |
| Nov 28, 2025 | 953.00 | 959.00 | 948.00 | 959.00 | 922.98 | 0.21% | 3,600 |
| Nov 27, 2025 | 955.00 | 973.00 | 955.00 | 957.00 | 921.06 | 0.63% | 1,500 |