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 ¥2,800.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,524.27, while ¥1000 invested 1 year ago would be worth ¥1,070.94. This corresponds to total returns of 180.07%, 52.43%, 7.09%, respectively, with annualized returns of 10.84%, 8.8%, 7.09%.

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
August 21, 2026	1,148	1,163	1,163	1,163	1,148	1,400
August 20, 2026	1,150	1,149	1,149	1,150	1,141	900
August 19, 2026	1,142	1,144	1,144	1,144	1,139	700
August 18, 2026	1,141	1,141	1,141	1,146	1,141	1,300
August 17, 2026	1,147	1,145	1,145	1,147	1,134	2,500
August 14, 2026	1,138	1,140	1,140	1,146	1,138	1,400
August 13, 2026	1,154	1,138	1,138	1,169	1,134	5,500
August 12, 2026	1,180	1,153	1,153	1,220	1,153	7,700
August 10, 2026	1,160	1,175	1,175	1,175	1,150	2,700
August 07, 2026	1,149	1,161	1,161	1,161	1,149	800
August 06, 2026	1,135	1,163	1,163	1,163	1,135	2,000
August 05, 2026	1,136	1,159	1,159	1,160	1,135	1,800
August 04, 2026	1,148	1,135	1,135	1,148	1,135	800
August 03, 2026	1,158	1,149	1,149	1,158	1,142	600
July 31, 2026	1,160	1,162	1,162	1,162	1,160	1,500
July 30, 2026	1,163	1,180	1,180	1,180	1,162	700
July 29, 2026	1,164	1,163	1,163	1,190	1,162	2,200
July 28, 2026	1,160	1,169	1,169	1,179	1,160	1,500
July 27, 2026	1,175	1,173	1,173	1,175	1,162	9,200
July 23, 2026	1,134	1,140	1,140	1,145	1,134	3,100
July 22, 2026	1,133	1,133	1,133	1,133	1,133	600
July 21, 2026	1,131	1,136	1,136	1,138	1,131	800
July 17, 2026	1,121	1,131	1,131	1,131	1,121	1,600
July 16, 2026	1,130	1,125	1,125	1,130	1,120	400
July 15, 2026	1,130	1,131	1,131	1,132	1,122	900
July 14, 2026	1,136	1,130	1,130	1,136	1,121	800
July 13, 2026	1,132	1,126	1,126	1,134	1,124	1,600
July 10, 2026	1,132	1,134	1,134	1,138	1,131	500
July 09, 2026	1,144	1,132	1,132	1,144	1,132	1,300
July 08, 2026	1,133	1,135	1,135	1,135	1,133	400
July 07, 2026	1,131	1,133	1,133	1,140	1,131	1,000
July 06, 2026	1,129	1,128	1,128	1,130	1,126	1,000
July 03, 2026	1,117	1,130	1,130	1,133	1,117	1,700
July 02, 2026	1,147	1,125	1,125	1,147	1,125	7,000
July 01, 2026	1,108	1,121	1,121	1,121	1,108	2,600
June 30, 2026	1,105	1,107	1,107	1,110	1,102	2,100
June 29, 2026	1,106	1,109	1,109	1,109	1,101	1,200
June 26, 2026	1,103	1,102	1,102	1,103	1,102	900
June 25, 2026	1,145	1,102	1,102	1,145	1,102	4,600
June 24, 2026	1,092	1,122	1,122	1,129	1,092	3,300
June 23, 2026	1,093	1,092	1,092	1,101	1,092	2,200
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