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

1,162.00

+12(+1.04%)

Updated at April 24 03:30PM

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 ¥2,490.25 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,568.62, while ¥1000 invested 1 year ago would be worth ¥1,208.47. This corresponds to total returns of 149.02%, 56.86%, 20.85%, respectively, with annualized returns of 9.55%, 9.43%, 20.85%.

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
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
March 24, 2026	1,335	1,322	1,297.7	1,335	1,315	2,300
March 23, 2026	1,320	1,325	1,300.64	1,334	1,301	5,200
March 19, 2026	1,359	1,322	1,297.7	1,359	1,318	2,700
March 18, 2026	1,342	1,364	1,338.93	1,364	1,342	2,500
March 17, 2026	1,349	1,346	1,321.26	1,349	1,324	2,000
March 16, 2026	1,315	1,336	1,311.44	1,348	1,315	3,100
March 13, 2026	1,308	1,312	1,287.88	1,328	1,307	1,300
March 12, 2026	1,312	1,306	1,281.99	1,337	1,306	10,000
March 11, 2026	1,327	1,326	1,301.63	1,333	1,315	1,700
March 10, 2026	1,311	1,324	1,300.64	1,324	1,311	400
March 09, 2026	1,320	1,326	1,301.63	1,327	1,304	4,400
March 06, 2026	1,312	1,328	1,303.59	1,335	1,303	3,000
March 05, 2026	1,330	1,315	1,290.83	1,345	1,314	3,500
March 04, 2026	1,303	1,314	1,283.96	1,340	1,303	3,300
March 03, 2026	1,307	1,315	1,290.83	1,320	1,307	3,700
March 02, 2026	1,310	1,313	1,288.86	1,313	1,304	3,000
February 27, 2026	1,329	1,310	1,290.81	1,330	1,303	3,200
February 26, 2026	1,310	1,310	1,290.81	1,310	1,302	900
February 25, 2026	1,325	1,306	1,286.87	1,325	1,287	5,700
February 24, 2026	1,310	1,310	1,290.81	1,316	1,310	2,200
February 20, 2026	1,303	1,309	1,289.82	1,310	1,273	2,500
February 19, 2026	1,315	1,312	1,292.78	1,320	1,260	10,200
February 18, 2026	1,315	1,314	1,294.75	1,331	1,285	7,600
February 17, 2026	1,319	1,318	1,298.69	1,319	1,311	1,000
February 16, 2026	1,300	1,310	1,290.81	1,318	1,287	3,300
February 13, 2026	1,300	1,307	1,287.85	1,320	1,283	8,100
February 12, 2026	1,305	1,300	1,280.96	1,314	1,283	16,300
February 10, 2026	1,300	1,304	1,284.9	1,315	1,282	6,400
February 09, 2026	1,260	1,313	1,293.76	1,338	1,241	22,100
February 06, 2026	1,230	1,230	1,211.98	1,234	1,229	13,000
February 05, 2026	1,224	1,225	1,207.05	1,225	1,220	1,800
February 04, 2026	1,225	1,221	1,203.11	1,227	1,219	2,700
February 03, 2026	1,215	1,220	1,202.13	1,220	1,215	800
February 02, 2026	1,215	1,210	1,192.27	1,215	1,207	1,400
January 30, 2026	1,203	1,207	1,189.32	1,207	1,201	1,400
January 29, 2026	1,211	1,203	1,185.38	1,211	1,203	1,100
January 28, 2026	1,229	1,212	1,194.24	1,229	1,212	2,800
January 27, 2026	1,230	1,228	1,210.01	1,230	1,222	2,300