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

1,291.00

-19(-1.45%)

Updated at April 03 03:11PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,360	1,362	1,315	5,500
March 26, 2026	1,337	1,362	1,362	1,362	1,333	2,000
March 25, 2026	1,352	1,338	1,338	1,362	1,322	5,100
March 24, 2026	1,335	1,322	1,322	1,335	1,315	2,300
March 23, 2026	1,320	1,325	1,325	1,334	1,301	5,200
March 19, 2026	1,359	1,322	1,322	1,359	1,318	2,700
March 18, 2026	1,342	1,364	1,364	1,364	1,342	2,500
March 17, 2026	1,349	1,346	1,346	1,349	1,324	2,000
March 16, 2026	1,315	1,336	1,336	1,348	1,315	3,100
March 13, 2026	1,308	1,312	1,312	1,328	1,307	1,300
March 12, 2026	1,312	1,306	1,306	1,337	1,306	10,000
March 11, 2026	1,327	1,326	1,326	1,333	1,315	1,700
March 10, 2026	1,311	1,324	1,324	1,324	1,311	400
March 09, 2026	1,320	1,326	1,326	1,327	1,304	4,400
March 06, 2026	1,312	1,328	1,328	1,335	1,303	3,000
March 05, 2026	1,330	1,315	1,315	1,345	1,314	3,500
March 04, 2026	1,303	1,314	1,314	1,340	1,303	3,300
March 03, 2026	1,307	1,315	1,315	1,320	1,307	3,700
March 02, 2026	1,310	1,313	1,313	1,313	1,304	3,000
February 27, 2026	1,329	1,310	1,310	1,330	1,303	3,200
February 26, 2026	1,310	1,310	1,310	1,310	1,302	900
February 25, 2026	1,325	1,306	1,306	1,325	1,287	5,700
February 24, 2026	1,310	1,310	1,310	1,316	1,310	2,200
February 20, 2026	1,303	1,309	0	1,310	1,273	2,500
February 19, 2026	1,315	1,312	0	1,320	1,260	10,200
February 18, 2026	1,315	1,314	0	1,331	1,285	7,600
February 17, 2026	1,319	1,318	0	1,319	1,311	1,000
February 16, 2026	1,300	1,310	0	1,318	1,287	3,300
February 13, 2026	1,300	1,307	0	1,320	1,283	8,100
February 12, 2026	1,305	1,300	0	1,314	1,283	16,300
February 10, 2026	1,300	1,304	0	1,315	1,282	6,400
February 09, 2026	1,260	1,313	0	1,338	1,241	22,100
February 06, 2026	1,230	1,230	0	1,234	1,229	13,000
February 05, 2026	1,224	1,225	0	1,225	1,220	1,800
February 04, 2026	1,225	1,221	0	1,227	1,219	2,700
February 03, 2026	1,215	1,220	0	1,220	1,215	800
February 02, 2026	1,215	1,210	0	1,215	1,207	1,400
January 30, 2026	1,203	1,207	0	1,207	1,201	1,400
January 29, 2026	1,211	1,203	0	1,211	1,203	1,100
January 28, 2026	1,229	1,212	0	1,229	1,212	2,800
January 27, 2026	1,230	1,228	0	1,230	1,222	2,300
January 26, 2026	1,219	1,225	0	1,225	1,216	5,300
January 23, 2026	1,215	1,219	0	1,219	1,205	3,400
January 22, 2026	1,209	1,210	0	1,217	1,206	2,100
January 21, 2026	1,193	1,208	0	1,210	1,193	4,200
January 20, 2026	1,200	1,202	0	1,202	1,196	2,500
January 19, 2026	1,189	1,198	0	1,198	1,176	4,400
January 16, 2026	1,194	1,192	0	1,198	1,189	2,700
January 15, 2026	1,195	1,193	0	1,195	1,183	3,700
January 14, 2026	1,194	1,195	0	1,200	1,182	6,000
January 13, 2026	1,195	1,193	0	1,196	1,187	2,600
January 09, 2026	1,189	1,192	0	1,192	1,189	600
January 08, 2026	1,186	1,189	0	1,189	1,181	2,200
January 07, 2026	1,178	1,180	0	1,180	1,172	1,900
January 06, 2026	1,163	1,178	0	1,178	1,163	1,900