kabutan

TAKAGI SEIKO CORPORATION(4242) Historical

4242
TSE Standard
TAKAGI SEIKO CORPORATION
1,653
JPY
-50
(-2.94%)
Dec 5, 3:30 pm JST
10.69
USD
Dec 5, 1:30 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,718 1,719 1,650 1,653 -34 -2.02% 21,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,536 1,742 1,526 1,687 +289 +20.67% 159,500
Oct, 2025 1,375 1,399 1,345 1,398 +18 +1.30% 24,600
Sep, 2025 1,388 1,425 1,367 1,380 -8 -0.58% 20,900
Aug, 2025 1,349 1,419 1,343 1,388 +32 +2.36% 27,000
Jul, 2025 1,322 1,379 1,311 1,356 +34 +2.57% 18,800
Jun, 2025 1,317 1,351 1,311 1,322 +4 +0.30% 10,700
May, 2025 1,325 1,356 1,302 1,318 -7 -0.53% 32,200
Apr, 2025 1,399 1,399 1,190 1,325 -47 -3.43% 33,700
Mar, 2025 1,392 1,460 1,372 1,372 -19 -1.37% 31,700
Feb, 2025 1,380 1,442 1,380 1,391 +13 +0.94% 21,800
Jan, 2025 1,378 1,405 1,371 1,378 +6 +0.44% 12,600
Dec, 2024 1,389 1,402 1,313 1,372 -17 -1.22% 89,100
Nov, 2024 1,550 1,550 1,380 1,389 -176 -11.25% 73,900
Oct, 2024 1,670 1,722 1,560 1,565 -115 -6.85% 39,200
Sep, 2024 1,698 1,722 1,648 1,680 -18 -1.06% 33,800
Aug, 2024 2,073 2,073 1,628 1,698 -381 -18.33% 73,100
Jul, 2024 2,146 2,147 1,998 2,079 -58 -2.71% 23,300
Jun, 2024 2,144 2,177 2,080 2,137 -8 -0.37% 21,300
May, 2024 2,120 2,168 2,060 2,145 -23 -1.06% 35,600
Apr, 2024 2,250 2,264 2,101 2,168 -63 -2.82% 31,300