kabutan

TAKAGI SEIKO CORPORATION(4242) Historical

4242
TSE Standard
TAKAGI SEIKO CORPORATION
1,662
JPY
-41
(-2.41%)
Dec 5, 2:53 pm JST
10.75
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
1,671
Dec 5, 2:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
1,742 JPY
52 Week Low Apr 7, 2025
1,190 JPY
Yearly High Nov 26, 2025
1,742 JPY
Yearly Low Apr 7, 2025
1,190 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,703 1,710 1,661 1,662 -41 -2.41% 7,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,681 1,703 1,681 1,703 +22 +1.31% 1,800
Dec 3, 2025 1,705 1,719 1,681 1,681 -23 -1.35% 2,700
Dec 2, 2025 1,671 1,704 1,671 1,704 +9 +0.53% 3,600
Dec 1, 2025 1,718 1,718 1,650 1,695 +8 +0.47% 3,000
Nov 28, 2025 1,681 1,688 1,681 1,687 +6 +0.36% 3,200
Nov 27, 2025 1,735 1,735 1,670 1,681 -55 -3.17% 13,200
Nov 26, 2025 1,700 1,742 1,681 1,736 +62 +3.70% 6,400
Nov 25, 2025 1,671 1,674 1,655 1,674 +12 +0.72% 5,600
Nov 21, 2025 1,662 1,682 1,640 1,662 -9 -0.54% 10,900
Nov 20, 2025 1,636 1,693 1,636 1,671 +43 +2.64% 4,900
Nov 19, 2025 1,624 1,658 1,624 1,628 -2 -0.12% 2,800
Nov 18, 2025 1,612 1,662 1,612 1,630 +20 +1.24% 8,600
Nov 17, 2025 1,607 1,632 1,607 1,610 -25 -1.53% 4,700
Nov 14, 2025 1,635 1,655 1,630 1,635 -20 -1.21% 5,800
Nov 13, 2025 1,680 1,700 1,642 1,655 -52 -3.05% 15,500
Nov 12, 2025 1,577 1,707 1,575 1,707 +63 +3.83% 13,100
Nov 11, 2025 1,657 1,657 1,634 1,644 -27 -1.62% 1,000
Nov 10, 2025 1,633 1,671 1,631 1,671 +38 +2.33% 3,000
Nov 7, 2025 1,660 1,660 1,633 1,633 -31 -1.86% 3,200
Nov 6, 2025 1,581 1,666 1,581 1,664 +69 +4.33% 12,000