TAKADAKIKO (Steel Construction) CO.,LTD. (TYO:5923)
Japan
· Delayed Price · Currency is JPY 1,325.00
-1.00 (-0.08%)
Mar 10, 2026, 3:30 PM JST
TYO:5923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,311.00 | 1,326.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.08% | 1,400 |
| Mar 9, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,326.00 | 1,326.00 | -0.15% | 4,400 |
| Mar 6, 2026 | 1,312.00 | 1,335.00 | 1,303.00 | 1,328.00 | 1,328.00 | 0.99% | 3,000 |
| Mar 5, 2026 | 1,330.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.54% | 3,500 |
| Mar 4, 2026 | 1,303.00 | 1,340.00 | 1,303.00 | 1,308.00 | 1,308.00 | -0.53% | 3,900 |
| Mar 3, 2026 | 1,307.00 | 1,320.00 | 1,307.00 | 1,315.00 | 1,315.00 | 0.15% | 3,700 |
| Mar 2, 2026 | 1,310.00 | 1,313.00 | 1,304.00 | 1,313.00 | 1,313.00 | 0.23% | 3,000 |
| Feb 27, 2026 | 1,329.00 | 1,330.00 | 1,303.00 | 1,310.00 | 1,310.00 | - | 3,200 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.31% | 900 |
| Feb 25, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,306.00 | 1,306.00 | -0.31% | 5,700 |
| Feb 24, 2026 | 1,310.00 | 1,316.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.08% | 2,200 |
| Feb 20, 2026 | 1,303.00 | 1,310.00 | 1,273.00 | 1,309.00 | 1,309.00 | -0.23% | 2,500 |
| Feb 19, 2026 | 1,315.00 | 1,320.00 | 1,260.00 | 1,312.00 | 1,312.00 | -0.15% | 10,200 |
| Feb 18, 2026 | 1,315.00 | 1,331.00 | 1,285.00 | 1,314.00 | 1,314.00 | -0.30% | 7,600 |
| Feb 17, 2026 | 1,319.00 | 1,319.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.61% | 1,000 |
| Feb 16, 2026 | 1,300.00 | 1,318.00 | 1,287.00 | 1,310.00 | 1,310.00 | 0.23% | 3,300 |
| Feb 13, 2026 | 1,300.00 | 1,320.00 | 1,283.00 | 1,307.00 | 1,307.00 | 0.54% | 8,100 |
| Feb 12, 2026 | 1,305.00 | 1,314.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.31% | 16,300 |
| Feb 10, 2026 | 1,300.00 | 1,315.00 | 1,282.00 | 1,304.00 | 1,304.00 | -0.69% | 6,400 |
| Feb 9, 2026 | 1,260.00 | 1,338.00 | 1,241.00 | 1,313.00 | 1,313.00 | 6.75% | 22,100 |
| Feb 6, 2026 | 1,230.00 | 1,234.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.41% | 13,000 |
| Feb 5, 2026 | 1,224.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.33% | 1,800 |
| Feb 4, 2026 | 1,225.00 | 1,227.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.08% | 2,700 |
| Feb 3, 2026 | 1,215.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.83% | 800 |
| Feb 2, 2026 | 1,215.00 | 1,215.00 | 1,207.00 | 1,210.00 | 1,210.00 | 0.25% | 1,400 |
| Jan 30, 2026 | 1,203.00 | 1,207.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.33% | 1,400 |
| Jan 29, 2026 | 1,211.00 | 1,211.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.74% | 1,100 |
| Jan 28, 2026 | 1,229.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.30% | 2,800 |
| Jan 27, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,228.00 | 1,228.00 | 0.24% | 2,300 |
| Jan 26, 2026 | 1,219.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.49% | 5,300 |
| Jan 23, 2026 | 1,215.00 | 1,219.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.74% | 3,400 |
| Jan 22, 2026 | 1,209.00 | 1,217.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.17% | 2,100 |
| Jan 21, 2026 | 1,193.00 | 1,210.00 | 1,193.00 | 1,208.00 | 1,208.00 | 0.50% | 4,200 |
| Jan 20, 2026 | 1,200.00 | 1,202.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.33% | 2,500 |
| Jan 19, 2026 | 1,189.00 | 1,198.00 | 1,176.00 | 1,198.00 | 1,198.00 | 0.50% | 4,400 |
| Jan 16, 2026 | 1,194.00 | 1,198.00 | 1,189.00 | 1,192.00 | 1,192.00 | -0.08% | 2,700 |
| Jan 15, 2026 | 1,195.00 | 1,195.00 | 1,183.00 | 1,193.00 | 1,193.00 | -0.17% | 3,700 |
| Jan 14, 2026 | 1,194.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.17% | 6,000 |
| Jan 13, 2026 | 1,195.00 | 1,196.00 | 1,187.00 | 1,193.00 | 1,193.00 | 0.08% | 2,600 |
| Jan 9, 2026 | 1,189.00 | 1,192.00 | 1,189.00 | 1,192.00 | 1,192.00 | 0.25% | 600 |
| Jan 8, 2026 | 1,186.00 | 1,189.00 | 1,181.00 | 1,189.00 | 1,189.00 | 0.76% | 2,200 |
| Jan 7, 2026 | 1,178.00 | 1,180.00 | 1,172.00 | 1,180.00 | 1,180.00 | 0.17% | 1,900 |
| Jan 6, 2026 | 1,163.00 | 1,178.00 | 1,163.00 | 1,178.00 | 1,178.00 | 1.55% | 1,900 |
| Jan 5, 2026 | 1,165.00 | 1,167.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.09% | 4,300 |
| Dec 30, 2025 | 1,155.00 | 1,161.00 | 1,146.00 | 1,161.00 | 1,161.00 | 0.78% | 1,900 |
| Dec 29, 2025 | 1,164.00 | 1,165.00 | 1,140.00 | 1,152.00 | 1,152.00 | 0.17% | 3,100 |
| Dec 26, 2025 | 1,142.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.70% | 1,800 |
| Dec 25, 2025 | 1,188.00 | 1,188.00 | 1,140.00 | 1,142.00 | 1,142.00 | - | 7,500 |
| Dec 24, 2025 | 1,143.00 | 1,143.00 | 1,122.00 | 1,142.00 | 1,142.00 | 0.09% | 2,700 |
| Dec 23, 2025 | 1,128.00 | 1,141.00 | 1,120.00 | 1,141.00 | 1,141.00 | 1.69% | 3,300 |
| Dec 22, 2025 | 1,101.00 | 1,132.00 | 1,095.00 | 1,122.00 | 1,122.00 | 2.00% | 7,300 |
| Dec 19, 2025 | 1,110.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.81% | 3,900 |
| Dec 18, 2025 | 1,101.00 | 1,116.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.27% | 1,700 |
| Dec 17, 2025 | 1,119.00 | 1,119.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.09% | 400 |
| Dec 16, 2025 | 1,120.00 | 1,121.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.34% | 3,600 |
| Dec 15, 2025 | 1,115.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,120.00 | 0.45% | 2,600 |
| Dec 12, 2025 | 1,120.00 | 1,120.00 | 1,111.00 | 1,115.00 | 1,115.00 | 0.09% | 2,900 |
| Dec 11, 2025 | 1,115.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.18% | 1,600 |
| Dec 10, 2025 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.71% | 300 |
| Dec 9, 2025 | 1,113.00 | 1,124.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.99% | 800 |
| Dec 8, 2025 | 1,138.00 | 1,147.00 | 1,113.00 | 1,113.00 | 1,113.00 | -3.22% | 6,800 |
| Dec 5, 2025 | 1,165.00 | 1,170.00 | 1,141.00 | 1,150.00 | 1,150.00 | 1.14% | 9,000 |
| Dec 4, 2025 | 1,117.00 | 1,137.00 | 1,117.00 | 1,137.00 | 1,137.00 | 1.79% | 2,200 |
| Dec 3, 2025 | 1,125.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.27% | 1,500 |
| Dec 2, 2025 | 1,118.00 | 1,124.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.18% | 1,600 |
| Dec 1, 2025 | 1,124.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.09% | 2,900 |
| Nov 28, 2025 | 1,099.00 | 1,117.00 | 1,093.00 | 1,117.00 | 1,117.00 | 1.64% | 4,700 |
| Nov 27, 2025 | 1,095.00 | 1,099.00 | 1,087.00 | 1,099.00 | 1,099.00 | 0.27% | 2,100 |
| Nov 26, 2025 | 1,100.00 | 1,114.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.55% | 900 |
| Nov 25, 2025 | 1,118.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.64% | 3,200 |
| Nov 21, 2025 | 1,079.00 | 1,097.00 | 1,078.00 | 1,097.00 | 1,097.00 | 1.57% | 1,600 |
| Nov 20, 2025 | 1,111.00 | 1,111.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 2,700 |
| Nov 19, 2025 | 1,088.00 | 1,088.00 | 1,070.00 | 1,087.00 | 1,087.00 | 0.28% | 2,900 |
| Nov 18, 2025 | 1,098.00 | 1,098.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.18% | 1,400 |
| Nov 17, 2025 | 1,080.00 | 1,090.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.65% | 4,600 |
| Nov 14, 2025 | 1,082.00 | 1,086.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.19% | 1,900 |
| Nov 13, 2025 | 1,080.00 | 1,099.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.73% | 4,800 |
| Nov 12, 2025 | 1,086.00 | 1,089.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.18% | 1,500 |
| Nov 11, 2025 | 1,086.00 | 1,110.00 | 1,086.00 | 1,087.00 | 1,087.00 | 0.09% | 5,300 |
| Nov 10, 2025 | 1,108.00 | 1,108.00 | 1,082.00 | 1,086.00 | 1,086.00 | -1.99% | 215,600 |
| Nov 7, 2025 | 1,084.00 | 1,119.00 | 1,082.00 | 1,108.00 | 1,108.00 | 1.00% | 143,800 |
| Nov 6, 2025 | 1,091.00 | 1,111.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.55% | 23,400 |
| Nov 5, 2025 | 1,114.00 | 1,114.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.00% | 8,000 |
| Nov 4, 2025 | 1,141.00 | 1,142.00 | 1,090.00 | 1,102.00 | 1,102.00 | -5.49% | 15,600 |
| Oct 31, 2025 | 1,176.00 | 1,192.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.44% | 5,400 |
| Oct 30, 2025 | 1,180.00 | 1,193.00 | 1,180.00 | 1,183.00 | 1,183.00 | 0.25% | 600 |
| Oct 29, 2025 | 1,176.00 | 1,183.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.08% | 1,200 |
| Oct 28, 2025 | 1,181.00 | 1,192.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.84% | 3,300 |
| Oct 27, 2025 | 1,195.00 | 1,195.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.68% | 3,100 |
| Oct 24, 2025 | 1,178.00 | 1,183.00 | 1,178.00 | 1,183.00 | 1,183.00 | 0.68% | 700 |
| Oct 23, 2025 | 1,167.00 | 1,175.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.17% | 900 |
| Oct 22, 2025 | 1,174.00 | 1,177.00 | 1,166.00 | 1,177.00 | 1,177.00 | 0.34% | 2,400 |
| Oct 21, 2025 | 1,178.00 | 1,180.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.42% | 1,600 |
| Oct 20, 2025 | 1,175.00 | 1,181.00 | 1,175.00 | 1,178.00 | 1,178.00 | 0.86% | 2,000 |
| Oct 17, 2025 | 1,157.00 | 1,168.00 | 1,157.00 | 1,168.00 | 1,168.00 | -0.17% | 1,400 |
| Oct 16, 2025 | 1,183.00 | 1,183.00 | 1,153.00 | 1,170.00 | 1,170.00 | 0.86% | 1,400 |
| Oct 15, 2025 | 1,150.00 | 1,168.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.40% | 1,400 |
| Oct 14, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.38% | 4,200 |
| Oct 10, 2025 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 1,600 |
| Oct 9, 2025 | 1,166.00 | 1,172.00 | 1,161.00 | 1,170.00 | 1,170.00 | 0.34% | 1,200 |