kabutan

Takasago Thermal Engineering Co.,Ltd.(1969) Historical

1969
TSE Prime
Takasago Thermal Engineering Co.,Ltd.
4,457
JPY
+77
(+1.76%)
Dec 5, 1:43 pm JST
28.76
USD
Dec 4, 11:44 pm EST
Result
PTS
outside of trading hours
4,457.1
Dec 5, 1:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
4,861 JPY
52 Week Low Apr 7, 2025
2,457 JPY
Yearly High Nov 14, 2025
4,861 JPY
Yearly Low Apr 7, 2025
2,457 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,561 4,574 4,256 4,457 -85 -1.87% 2,339,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,396 4,622 4,323 4,542 +147 +3.34% 1,542,100
Nov 21, 2025 4,490 4,575 4,174 4,395 -165 -3.62% 3,043,900
Nov 14, 2025 4,641 4,861 4,540 4,560 -57 -1.23% 3,325,600
Nov 7, 2025 4,610 4,637 4,308 4,617 +41 +0.90% 2,003,900
Oct 31, 2025 4,385 4,744 4,266 4,576 +261 +6.05% 4,832,900
Oct 24, 2025 4,217 4,341 4,156 4,315 +165 +3.98% 2,761,500
Oct 17, 2025 4,040 4,225 4,015 4,150 +40 +0.97% 1,973,600
Oct 10, 2025 4,129 4,388 4,066 4,110 +121 +3.03% 3,766,100
Oct 3, 2025 4,220 4,231 3,955 3,989 -271 -6.36% 2,646,500
Sep 26, 2025 4,298 4,323 4,186 4,260 -26 -0.61% 2,113,400
Sep 19, 2025 4,299 4,324 4,116 4,286 -4 -0.09% 2,664,400
Sep 12, 2025 4,419 4,520 4,273 4,290 -130 -2.94% 3,182,000
Sep 5, 2025 4,450 4,583 4,355 4,420 -66 -1.47% 2,917,600
Aug 29, 2025 4,311 4,525 4,185 4,486 +193 +4.50% 4,239,800
Aug 22, 2025 4,347 4,370 4,148 4,293 -57 -1.31% 3,311,000
Aug 15, 2025 4,275 4,475 4,255 4,350 +105 +2.47% 3,875,400
Aug 8, 2025 3,692 4,305 3,661 4,245 +495 +13.20% 4,725,400
Aug 1, 2025 3,712 3,774 3,603 3,750 +35 +0.94% 2,170,800
Jul 25, 2025 3,730 3,787 3,575 3,715 -28 -0.75% 2,450,800
Jul 18, 2025 3,604 3,754 3,565 3,743 +175 +4.90% 2,410,400