kabutan

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

5918
TSE Standard
The Takigami Steel Construction Co.,Ltd.
7,260
JPY
-60
(-0.82%)
Dec 12, 3:30 pm JST
46.60
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 6, 2025
8,850 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
Dec 12, 2025 7,270 7,320 7,240 7,260 -10 -0.14% 2,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 7,500 7,500 7,310 7,350 -150 -2.00% 2,500
Oct 17, 2025 7,510 7,510 7,350 7,500 -290 -3.72% 1,800
Oct 10, 2025 7,490 7,850 7,260 7,790 +320 +4.28% 2,500
Oct 3, 2025 7,240 7,470 7,150 7,470 +80 +1.08% 3,400
Sep 26, 2025 7,250 7,410 7,250 7,390 +180 +2.50% 2,200
Sep 19, 2025 7,290 7,290 7,050 7,210 -80 -1.10% 2,200
Sep 12, 2025 7,210 7,330 7,210 7,290 -70 -0.95% 1,500
Sep 5, 2025 7,080 7,360 7,080 7,360 +300 +4.25% 900
Aug 29, 2025 7,350 7,350 7,060 7,060 -240 -3.29% 500
Aug 22, 2025 6,830 7,320 6,830 7,300 +460 +6.73% 5,800
Aug 15, 2025 6,550 6,900 6,460 6,840 +400 +6.21% 4,800
Aug 8, 2025 6,350 6,440 6,350 6,440 -110 -1.68% 1,400
Aug 1, 2025 6,520 6,550 6,500 6,550 +30 +0.46% 600
Jul 25, 2025 6,480 6,550 6,480 6,520 +70 +1.09% 1,000