kabutan

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

1969
TSE Prime
Takasago Thermal Engineering Co.,Ltd.
5,149
JPY
-534
(-9.40%)
Feb 13, 3:30 pm JST
33.60
USD
Feb 13, 1:30 am EST
Result
PTS
outside of trading hours
5,148
Feb 13, 11:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
5,710 JPY
52 Week Low Apr 7, 2025
2,457 JPY
Yearly High Feb 12, 2026
5,710 JPY
Yearly Low Apr 7, 2025
2,457 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 5,139 5,749 5,060 5,149 +180 +3.62% 7,712,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 6, 2026 4,540 4,985 4,488 4,969 +499 +11.16% 3,280,100
Jan 30, 2026 4,615 4,670 4,415 4,470 -208 -4.45% 2,260,000
Jan 23, 2026 4,806 4,822 4,601 4,678 -142 -2.95% 2,118,700
Jan 16, 2026 4,801 4,890 4,726 4,820 +125 +2.66% 1,338,500
Jan 9, 2026 4,546 4,792 4,513 4,695 +260 +5.86% 2,210,700
Dec 30, 2025 4,449 4,509 4,414 4,435 +18 +0.41% 542,300
Dec 26, 2025 4,598 4,602 4,382 4,417 -142 -3.11% 1,943,100
Dec 19, 2025 4,642 4,659 4,424 4,559 -65 -1.41% 2,044,300
Dec 12, 2025 4,498 4,624 4,408 4,624 +176 +3.96% 2,007,100
Dec 5, 2025 4,561 4,574 4,256 4,448 -94 -2.07% 2,547,200
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