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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,718 1,719 1,650 1,653 -34 -2.02% 21,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,671 1,742 1,655 1,687 +25 +1.50% 28,400
Nov 21, 2025 1,607 1,693 1,607 1,662 +27 +1.65% 31,900
Nov 14, 2025 1,633 1,707 1,575 1,635 +2 +0.12% 38,400
Nov 7, 2025 1,536 1,666 1,526 1,633 +235 +16.81% 60,800
Oct 31, 2025 1,378 1,399 1,376 1,398 +22 +1.60% 6,400
Oct 24, 2025 1,371 1,388 1,345 1,376 +5 +0.36% 7,400
Oct 17, 2025 1,371 1,379 1,350 1,371 -4 -0.29% 5,400
Oct 10, 2025 1,370 1,385 1,370 1,375 +10 +0.73% 3,300
Oct 3, 2025 1,386 1,390 1,358 1,365 -31 -2.22% 3,400
Sep 26, 2025 1,390 1,400 1,382 1,396 +8 +0.58% 3,200
Sep 19, 2025 1,396 1,414 1,385 1,388 -12 -0.86% 5,100
Sep 12, 2025 1,397 1,425 1,370 1,400 +8 +0.57% 9,500
Sep 5, 2025 1,388 1,400 1,382 1,392 +4 +0.29% 1,800
Aug 29, 2025 1,386 1,399 1,385 1,388 +2 +0.14% 1,800
Aug 22, 2025 1,390 1,398 1,382 1,386 -7 -0.50% 5,400
Aug 15, 2025 1,387 1,419 1,381 1,393 +13 +0.94% 9,800
Aug 8, 2025 1,346 1,380 1,343 1,380 +26 +1.92% 7,700
Aug 1, 2025 1,349 1,379 1,348 1,354 +13 +0.97% 7,200
Jul 25, 2025 1,335 1,359 1,313 1,341 +13 +0.98% 6,700
Jul 18, 2025 1,315 1,337 1,314 1,328 +3 +0.23% 2,400