kabutan

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

1969
TSE Prime
Takasago Thermal Engineering Co.,Ltd.
4,624
JPY
+210
(+4.76%)
Dec 12, 3:30 pm JST
29.68
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
4,620
Dec 12, 9:38 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 12, 2025 4,484 4,624 4,450 4,624 +210 +4.76% 458,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 2,497 2,500 2,405 2,445 -52 -2.08% 2,035,000
Oct 11, 2024 2,570 2,580 2,472 2,497 -68 -2.65% 1,527,400
Oct 4, 2024 2,575 2,630 2,525 2,565 -100 -3.75% 2,026,200
Sep 27, 2024 2,635 2,730 2,600 2,665 +75 +2.90% 2,147,200
Sep 20, 2024 2,570 2,680 2,505 2,590 +20 +0.78% 3,424,000
Sep 13, 2024 2,470 2,625 2,432 2,570 +15 +0.59% 3,657,200
Sep 6, 2024 2,690 2,715 2,555 2,555 -85 -3.22% 2,215,000
Aug 30, 2024 2,550 2,655 2,497 2,640 +90 +3.53% 3,137,800
Aug 23, 2024 2,665 2,695 2,485 2,550 -65 -2.49% 2,475,800
Aug 16, 2024 2,595 2,670 2,515 2,615 +55 +2.15% 1,929,600
Aug 9, 2024 2,332 2,660 2,232 2,560 -75 -2.85% 5,838,600
Aug 2, 2024 2,680 2,990 2,635 2,635 -5 -0.19% 3,897,800
Jul 26, 2024 2,860 2,860 2,570 2,640 -220 -7.69% 3,333,600
Jul 19, 2024 2,895 2,980 2,825 2,860 -10 -0.35% 1,837,800
Jul 12, 2024 2,830 2,940 2,795 2,870 +25 +0.88% 2,132,600
Jul 5, 2024 2,825 2,895 2,785 2,845 -15 -0.52% 2,524,200
Jun 28, 2024 2,850 2,970 2,840 2,860 -10 -0.35% 2,857,200
Jun 21, 2024 3,135 3,165 2,790 2,870 -350 -10.87% 4,536,800
Jun 14, 2024 2,985 3,240 2,940 3,220 +240 +8.05% 4,574,600
Jun 7, 2024 3,245 3,280 2,955 2,980 -250 -7.74% 4,003,400