The Takigami Steel Construction Co.,Ltd.(5918) Historical

52 Week High Nov 14, 2025

7,870 JPY

52 Week Low Aug 6, 2025

6,350 JPY

Yearly High Feb 6, 2025

8,850 JPY

Yearly Low Aug 6, 2025

6,350 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	7,200	7,200	7,140	7,140	ー	ー%	500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	7,130	7,270	7,130	7,250	+50	+0.69%	800
Mar 6, 2026	7,280	7,390	7,120	7,200	-150	-2.04%	4,500
Feb 27, 2026	7,350	7,500	7,220	7,350	+130	+1.80%	6,000
Feb 20, 2026	7,250	7,450	7,130	7,220	-180	-2.43%	4,800
Feb 13, 2026	7,150	7,400	7,150	7,400	+230	+3.21%	8,600
Feb 6, 2026	7,040	7,200	7,020	7,170	+110	+1.56%	1,700
Jan 30, 2026	7,260	7,260	7,060	7,060	-200	-2.75%	900
Jan 23, 2026	7,230	7,260	7,170	7,260	+30	+0.41%	1,700
Jan 16, 2026	7,320	7,360	7,220	7,230	-120	-1.63%	1,100
Jan 9, 2026	7,250	7,350	7,190	7,350	+200	+2.80%	2,400
Dec 30, 2025	7,290	7,290	7,150	7,150	-120	-1.65%	500
Dec 26, 2025	7,090	7,270	7,060	7,270	+180	+2.54%	1,800
Dec 19, 2025	7,320	7,320	7,000	7,090	-170	-2.34%	2,900
Dec 12, 2025	7,270	7,320	7,240	7,260	-10	-0.14%	2,400
Dec 5, 2025	7,350	7,500	7,270	7,270	-80	-1.09%	4,200
Nov 28, 2025	7,400	7,500	7,350	7,350	+90	+1.24%	700
Nov 21, 2025	7,710	7,740	7,250	7,260	-610	-7.75%	2,000
Nov 14, 2025	7,550	7,870	7,330	7,870	+280	+3.69%	1,900
Nov 7, 2025	7,290	7,750	7,290	7,590	+350	+4.83%	5,700
Oct 31, 2025	7,450	7,450	7,240	7,240	-110	-1.50%	1,900