TAKADAKIKO (Steel Construction) CO.,LTD. (5923.T) JPX

Currency In JPY

5923.T Historical Return

If you invested ¥1000 in TAKADAKIKO (Steel Construction) CO.,LTD. (5923.T) 10 years ago, it would be worth ¥2,644.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,482.22, while ¥1000 invested 1 year ago would be worth ¥1,076.07. This corresponds to total returns of 164.41%, 48.22%, 7.61%, respectively, with annualized returns of 10.21%, 8.18%, 7.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5923.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,074	1,082	1,082	1,095	1,074	1,600
June 19, 2026	1,080	1,078	1,078	1,081	1,078	9,200
June 18, 2026	1,078	1,081	1,081	1,088	1,078	1,600
June 17, 2026	1,071	1,090	1,090	1,090	1,071	2,600
June 16, 2026	1,072	1,071	1,071	1,089	1,070	9,800
June 15, 2026	1,071	1,071	1,071	1,071	1,069	1,200
June 12, 2026	1,088	1,070	1,070	1,088	1,070	1,300
June 11, 2026	1,071	1,058	1,058	1,071	1,058	2,700
June 10, 2026	1,070	1,078	1,078	1,087	1,068	1,400
June 09, 2026	1,067	1,087	1,087	1,090	1,067	600
June 08, 2026	1,064	1,072	1,072	1,072	1,063	1,600
June 05, 2026	1,070	1,071	1,071	1,071	1,064	1,700
June 04, 2026	1,064	1,070	1,070	1,082	1,064	1,700
June 03, 2026	1,073	1,080	1,080	1,080	1,073	7,700
June 02, 2026	1,070	1,073	1,073	1,077	1,066	2,700
June 01, 2026	1,136	1,074	1,074	1,136	1,065	5,500
May 29, 2026	1,070	1,123	1,123	1,160	1,070	12,300
May 28, 2026	1,069	1,055	1,055	1,073	1,055	5,000
May 27, 2026	1,075	1,069	1,069	1,088	1,065	5,800
May 26, 2026	1,062	1,074	1,074	1,074	1,061	1,700
May 25, 2026	1,072	1,075	1,075	1,075	1,050	7,600
May 22, 2026	1,047	1,068	1,068	1,068	1,041	9,300
May 21, 2026	1,021	1,044	1,044	1,044	1,012	10,400
May 20, 2026	1,035	1,028	1,028	1,043	1,022	10,300
May 19, 2026	1,051	1,024	1,024	1,055	1,023	18,500
May 18, 2026	1,060	1,055	1,055	1,076	1,034	10,000
May 15, 2026	1,214	1,060	1,060	1,233	1,008	52,900
May 14, 2026	1,201	1,195	1,195	1,201	1,193	1,900
May 13, 2026	1,194	1,196	1,196	1,201	1,194	3,500
May 12, 2026	1,189	1,199	1,199	1,207	1,187	3,300
May 11, 2026	1,180	1,195	1,195	1,205	1,173	8,200
May 08, 2026	1,176	1,172	1,172	1,176	1,154	4,700
May 07, 2026	1,180	1,176	1,176	1,194	1,172	3,800
May 01, 2026	1,146	1,180	1,180	1,180	1,146	2,100
April 30, 2026	1,165	1,141	1,141	1,165	1,141	2,800
April 28, 2026	1,170	1,172	1,172	1,175	1,170	700
April 27, 2026	1,206	1,170	1,170	1,206	1,169	6,100
April 24, 2026	1,153	1,162	1,162	1,162	1,148	2,600
April 23, 2026	1,170	1,150	1,150	1,170	1,150	4,000
April 22, 2026	1,185	1,171	1,171	1,204	1,171	4,700
April 21, 2026	1,190	1,182	1,182	1,190	1,182	1,400
April 20, 2026	1,184	1,190	1,190	1,225	1,175	5,400
April 17, 2026	1,170	1,175	1,175	1,185	1,167	21,500
April 16, 2026	1,247	1,150	1,150	1,247	1,136	334,100
April 15, 2026	1,228	1,235	1,235	1,235	1,181	4,200
April 14, 2026	1,240	1,228	1,228	1,240	1,227	1,900
April 13, 2026	1,266	1,240	1,240	1,266	1,228	2,800
April 10, 2026	1,266	1,273	1,273	1,279	1,262	1,000
April 09, 2026	1,265	1,261	1,261	1,280	1,248	5,500
April 08, 2026	1,266	1,261	1,261	1,274	1,254	3,400
April 07, 2026	1,275	1,262	1,262	1,282	1,260	5,800
April 06, 2026	1,290	1,275	1,275	1,291	1,272	4,900
April 03, 2026	1,310	1,291	1,291	1,315	1,280	8,100
April 02, 2026	1,310	1,310	1,310	1,323	1,303	2,700
April 01, 2026	1,306	1,312	1,312	1,345	1,300	9,200
March 31, 2026	1,302	1,306	1,306	1,322	1,301	2,800
March 30, 2026	1,305	1,305	1,305	1,315	1,286	7,000
March 27, 2026	1,332	1,360	1,335	1,362	1,315	5,500
March 26, 2026	1,337	1,362	1,336.96	1,362	1,333	2,000
March 25, 2026	1,352	1,338	1,313.4	1,362	1,322	5,100