The Takigami Steel Construction Co., Ltd. (TYO:5918)
Japan
· Delayed Price · Currency is JPY 7,130.00
0.00 (0.00%)
Mar 9, 2026, 3:04 PM JST
TYO:5918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.97% | 200 |
| Mar 6, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.96% | 200 |
| Mar 5, 2026 | 7,240.00 | 7,270.00 | 7,240.00 | 7,270.00 | 7,270.00 | 2.11% | 600 |
| Mar 4, 2026 | 7,260.00 | 7,260.00 | 7,120.00 | 7,120.00 | 7,120.00 | -3.65% | 1,700 |
| Mar 3, 2026 | 7,300.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,390.00 | 1.51% | 700 |
| Mar 2, 2026 | 7,280.00 | 7,300.00 | 7,220.00 | 7,280.00 | 7,280.00 | -0.95% | 1,300 |
| Feb 27, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.82% | 2,800 |
| Feb 26, 2026 | 7,280.00 | 7,390.00 | 7,250.00 | 7,290.00 | 7,290.00 | 0.14% | 800 |
| Feb 25, 2026 | 7,280.00 | 7,280.00 | 7,230.00 | 7,280.00 | 7,280.00 | - | 1,500 |
| Feb 24, 2026 | 7,350.00 | 7,350.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.83% | 900 |
| Feb 20, 2026 | 7,260.00 | 7,300.00 | 7,220.00 | 7,220.00 | 7,220.00 | -0.82% | 600 |
| Feb 19, 2026 | 7,200.00 | 7,450.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1.25% | 1,700 |
| Feb 18, 2026 | 7,130.00 | 7,190.00 | 7,130.00 | 7,190.00 | 7,190.00 | 0.42% | 400 |
| Feb 17, 2026 | 7,200.00 | 7,200.00 | 7,160.00 | 7,160.00 | 7,160.00 | -0.97% | 300 |
| Feb 16, 2026 | 7,250.00 | 7,270.00 | 7,170.00 | 7,230.00 | 7,230.00 | -2.30% | 1,800 |
| Feb 13, 2026 | 7,370.00 | 7,400.00 | 7,360.00 | 7,400.00 | 7,400.00 | 0.68% | 1,800 |
| Feb 12, 2026 | 7,200.00 | 7,350.00 | 7,200.00 | 7,350.00 | 7,350.00 | 2.08% | 5,100 |
| Feb 10, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 300 |
| Feb 9, 2026 | 7,150.00 | 7,220.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.42% | 1,400 |
| Feb 6, 2026 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | - | 100 |
| Feb 5, 2026 | 7,170.00 | 7,180.00 | 7,170.00 | 7,170.00 | 7,170.00 | - | 400 |
| Feb 4, 2026 | 7,140.00 | 7,200.00 | 7,140.00 | 7,170.00 | 7,170.00 | 0.56% | 900 |
| Feb 3, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1.57% | 100 |
| Feb 2, 2026 | 7,040.00 | 7,040.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.57% | 200 |
| Jan 30, 2026 | 7,100.00 | 7,100.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.12% | 300 |
| Jan 28, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - | 300 |
| Jan 27, 2026 | 7,150.00 | 7,150.00 | 7,140.00 | 7,140.00 | 7,140.00 | -1.65% | 200 |
| Jan 26, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | - | 100 |
| Jan 23, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | - | 100 |
| Jan 22, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | - | 700 |
| Jan 21, 2026 | 7,230.00 | 7,260.00 | 7,170.00 | 7,260.00 | 7,260.00 | 0.41% | 400 |
| Jan 20, 2026 | 7,250.00 | 7,250.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.28% | 300 |
| Jan 19, 2026 | 7,230.00 | 7,250.00 | 7,230.00 | 7,250.00 | 7,250.00 | 0.28% | 200 |
| Jan 15, 2026 | 7,220.00 | 7,230.00 | 7,220.00 | 7,230.00 | 7,230.00 | -1.63% | 200 |
| Jan 13, 2026 | 7,320.00 | 7,360.00 | 7,320.00 | 7,350.00 | 7,350.00 | - | 900 |
| Jan 8, 2026 | 7,340.00 | 7,350.00 | 7,340.00 | 7,350.00 | 7,350.00 | - | 600 |
| Jan 7, 2026 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | 0.68% | 900 |
| Jan 6, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.53% | 100 |
| Jan 5, 2026 | 7,250.00 | 7,280.00 | 7,190.00 | 7,190.00 | 7,190.00 | 0.56% | 800 |
| Dec 30, 2025 | 7,230.00 | 7,230.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.92% | 400 |
| Dec 29, 2025 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.28% | 100 |
| Dec 26, 2025 | 7,240.00 | 7,270.00 | 7,240.00 | 7,270.00 | 7,270.00 | 0.41% | 400 |
| Dec 25, 2025 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 1.69% | 300 |
| Dec 24, 2025 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.84% | 100 |
| Dec 23, 2025 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.56% | 100 |
| Dec 22, 2025 | 7,090.00 | 7,140.00 | 7,060.00 | 7,140.00 | 7,140.00 | 0.71% | 900 |
| Dec 19, 2025 | 7,070.00 | 7,090.00 | 7,070.00 | 7,090.00 | 7,090.00 | 1.29% | 800 |
| Dec 18, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.13% | 100 |
| Dec 17, 2025 | 7,150.00 | 7,160.00 | 7,080.00 | 7,080.00 | 7,080.00 | -2.48% | 700 |
| Dec 15, 2025 | 7,320.00 | 7,320.00 | 7,200.00 | 7,260.00 | 7,260.00 | - | 1,300 |
| Dec 12, 2025 | 7,240.00 | 7,310.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.82% | 400 |
| Dec 11, 2025 | 7,250.00 | 7,320.00 | 7,250.00 | 7,320.00 | 7,320.00 | 0.97% | 300 |
| Dec 10, 2025 | 7,270.00 | 7,270.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.14% | 500 |
| Dec 9, 2025 | 7,270.00 | 7,270.00 | 7,260.00 | 7,260.00 | 7,260.00 | - | 600 |
| Dec 8, 2025 | 7,270.00 | 7,270.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.14% | 600 |
| Dec 5, 2025 | 7,390.00 | 7,390.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.09% | 200 |
| Dec 4, 2025 | 7,270.00 | 7,380.00 | 7,270.00 | 7,350.00 | 7,350.00 | 0.14% | 2,000 |
| Dec 3, 2025 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.14% | 100 |
| Dec 2, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.34% | 100 |
| Dec 1, 2025 | 7,350.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | 1.36% | 1,800 |
| Nov 28, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.68% | 500 |
| Nov 25, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.93% | 200 |
| Nov 21, 2025 | 7,250.00 | 7,260.00 | 7,250.00 | 7,260.00 | 7,260.00 | -1.89% | 200 |
| Nov 20, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.99% | 300 |
| Nov 17, 2025 | 7,710.00 | 7,740.00 | 7,460.00 | 7,550.00 | 7,550.00 | -4.07% | 1,500 |
| Nov 14, 2025 | 7,570.00 | 7,870.00 | 7,570.00 | 7,870.00 | 7,870.00 | 3.55% | 300 |
| Nov 13, 2025 | 7,590.00 | 7,600.00 | 7,480.00 | 7,600.00 | 7,600.00 | 1.60% | 500 |
| Nov 12, 2025 | 7,500.00 | 7,500.00 | 7,330.00 | 7,480.00 | 7,480.00 | - | 600 |
| Nov 11, 2025 | 7,590.00 | 7,590.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.93% | 300 |
| Nov 10, 2025 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.53% | 200 |
| Nov 7, 2025 | 7,480.00 | 7,750.00 | 7,400.00 | 7,590.00 | 7,590.00 | 1.47% | 1,900 |
| Nov 6, 2025 | 7,480.00 | 7,480.00 | 7,340.00 | 7,480.00 | 7,480.00 | 1.36% | 1,100 |
| Nov 5, 2025 | 7,300.00 | 7,450.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1.23% | 1,700 |
| Nov 4, 2025 | 7,290.00 | 7,460.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.69% | 1,000 |
| Oct 31, 2025 | 7,320.00 | 7,320.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.03% | 700 |
| Oct 30, 2025 | 7,330.00 | 7,390.00 | 7,330.00 | 7,390.00 | 7,390.00 | -0.14% | 200 |
| Oct 29, 2025 | 7,450.00 | 7,450.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.68% | 1,000 |
| Oct 24, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 1,100 |
| Oct 23, 2025 | 7,500.00 | 7,500.00 | 7,310.00 | 7,350.00 | 7,350.00 | -2.00% | 1,400 |
| Oct 15, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Oct 14, 2025 | 7,510.00 | 7,510.00 | 7,350.00 | 7,500.00 | 7,500.00 | -3.72% | 1,700 |
| Oct 10, 2025 | 7,850.00 | 7,850.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.76% | 300 |
| Oct 9, 2025 | 7,330.00 | 7,850.00 | 7,260.00 | 7,850.00 | 7,850.00 | 7.24% | 1,300 |
| Oct 8, 2025 | 7,410.00 | 7,430.00 | 7,320.00 | 7,320.00 | 7,320.00 | -1.08% | 400 |
| Oct 7, 2025 | 7,440.00 | 7,440.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.82% | 200 |
| Oct 6, 2025 | 7,490.00 | 7,490.00 | 7,340.00 | 7,340.00 | 7,340.00 | -1.74% | 300 |
| Oct 3, 2025 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1.77% | 100 |
| Oct 2, 2025 | 7,250.00 | 7,340.00 | 7,200.00 | 7,340.00 | 7,340.00 | 2.66% | 2,700 |
| Oct 1, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.24% | 400 |
| Sep 29, 2025 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.03% | 200 |
| Sep 26, 2025 | 7,410.00 | 7,410.00 | 7,260.00 | 7,390.00 | 7,340.00 | -0.27% | 900 |
| Sep 25, 2025 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,359.86 | 1.37% | 300 |
| Sep 24, 2025 | 7,250.00 | 7,310.00 | 7,250.00 | 7,310.00 | 7,260.54 | 0.14% | 700 |
| Sep 22, 2025 | 7,250.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,250.61 | 1.25% | 300 |
| Sep 19, 2025 | 7,250.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,161.22 | 0.14% | 800 |
| Sep 18, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,151.29 | - | 100 |
| Sep 17, 2025 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,151.29 | -1.23% | 1,100 |
| Sep 16, 2025 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,240.68 | - | 200 |
| Sep 11, 2025 | 7,300.00 | 7,330.00 | 7,280.00 | 7,290.00 | 7,240.68 | -0.14% | 900 |
| Sep 10, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,250.61 | - | 200 |