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

52 Week High Mar 23, 2026

7,940 JPY

52 Week Low Aug 6, 2025

6,350 JPY

Yearly High Mar 23, 2026

7,940 JPY

Yearly Low Apr 2, 2026

6,830 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	7,200	7,200	7,110	7,200	+100	+1.41%	1,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	7,080	7,220	7,080	7,100	-40	-0.56%	900
Apr 17, 2026	7,100	7,150	7,060	7,140	-40	-0.56%	2,300
Apr 10, 2026	7,050	7,180	6,990	7,180	+230	+3.31%	5,000
Apr 3, 2026	7,010	7,100	6,830	6,950	-190	-2.66%	4,400
Mar 27, 2026	6,940	7,940	6,940	7,140	+90	+1.28%	113,400
Mar 19, 2026	7,200	7,770	6,970	7,050	-200	-2.76%	72,000
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