kabutan

TAKAMISAWA CO., LTD.(5283) Historical

5283
TSE Standard
TAKAMISAWA CO., LTD.
3,335
JPY
+20
(+0.60%)
Apr 30, 11:30 am JST
20.82
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
3,795 JPY
52 Week Low Mar 30, 2026
3,050 JPY
Yearly High Feb 27, 2026
3,795 JPY
Yearly Low Mar 30, 2026
3,050 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,375 3,375 3,100 3,335 +30 +0.91% 6,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,405 3,405 3,300 3,305 -60 -1.78% 1,000
Apr 17, 2026 3,360 3,445 3,325 3,365 +10 +0.30% 1,900
Apr 10, 2026 3,200 3,365 3,200 3,355 +155 +4.84% 1,900
Apr 3, 2026 3,180 3,225 3,050 3,200 +5 +0.16% 13,800
Mar 27, 2026 3,350 3,350 3,175 3,195 -165 -4.91% 10,700
Mar 19, 2026 3,415 3,450 3,350 3,360 -70 -2.04% 2,000
Mar 13, 2026 3,410 3,430 3,280 3,430 -20 -0.58% 4,200
Mar 6, 2026 3,790 3,790 3,450 3,450 -340 -8.97% 7,400
Feb 27, 2026 3,710 3,795 3,700 3,790 +75 +2.02% 5,200
Feb 20, 2026 3,710 3,740 3,605 3,715 +45 +1.23% 13,800
Feb 13, 2026 3,570 3,700 3,570 3,670 +130 +3.67% 1,300
Feb 6, 2026 3,465 3,570 3,450 3,540 +90 +2.61% 9,900
Jan 30, 2026 3,445 3,495 3,425 3,450 +30 +0.88% 3,100
Jan 23, 2026 3,375 3,465 3,350 3,420 +55 +1.63% 3,500
Jan 16, 2026 3,415 3,475 3,225 3,365 -40 -1.17% 13,100
Jan 9, 2026 3,455 3,490 3,350 3,405 -10 -0.29% 6,700
Dec 30, 2025 3,365 3,415 3,340 3,415 +55 +1.64% 1,100
Dec 26, 2025 3,395 3,410 3,350 3,360 -20 -0.59% 1,600
Dec 19, 2025 3,330 3,400 3,300 3,380 +40 +1.20% 2,700
Dec 12, 2025 3,360 3,400 3,335 3,340 -20 -0.60% 600