kabutan

TAKADAKIKO(Steel Construction)CO.,LTD.(5923) Historical

5923
TSE Standard
TAKADAKIKO(Steel Construction)CO.,LTD.
1,166
JPY
-17
(-1.44%)
Oct 31, 3:30 pm JST
7.56
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
1,209 JPY
52 Week Low Apr 7, 2025
911 JPY
Yearly High Sep 24, 2025
1,209 JPY
Yearly Low Apr 7, 2025
911 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 1,176 1,192 1,166 1,166 -17 -1.44% 5,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 1,180 1,193 1,180 1,183 +3 +0.25% 600
Oct 29, 2025 1,176 1,183 1,176 1,180 -1 -0.08% 1,200
Oct 28, 2025 1,181 1,192 1,181 1,181 -10 -0.84% 3,300
Oct 27, 2025 1,195 1,195 1,180 1,191 +8 +0.68% 3,100
Oct 24, 2025 1,178 1,183 1,178 1,183 +8 +0.68% 700
Oct 23, 2025 1,167 1,175 1,167 1,175 -2 -0.17% 900
Oct 22, 2025 1,174 1,177 1,166 1,177 +4 +0.34% 2,400
Oct 21, 2025 1,178 1,180 1,170 1,173 -5 -0.42% 1,600
Oct 20, 2025 1,175 1,181 1,175 1,178 +10 +0.86% 2,000
Oct 17, 2025 1,157 1,168 1,157 1,168 -2 -0.17% 1,400
Oct 16, 2025 1,183 1,183 1,153 1,170 +10 +0.86% 1,400
Oct 15, 2025 1,150 1,168 1,150 1,160 +16 +1.40% 1,400
Oct 14, 2025 1,160 1,160 1,140 1,144 -16 -1.38% 4,200
Oct 10, 2025 1,164 1,164 1,160 1,160 -10 -0.85% 1,600
Oct 9, 2025 1,166 1,172 1,161 1,170 +4 +0.34% 1,200
Oct 8, 2025 1,168 1,171 1,166 1,166 +2 +0.17% 1,400
Oct 7, 2025 1,164 1,165 1,155 1,164 -3 -0.26% 1,500
Oct 6, 2025 1,160 1,170 1,150 1,167 +2 +0.17% 24,100
Oct 3, 2025 1,140 1,170 1,140 1,165 +16 +1.39% 1,700
Oct 2, 2025 1,140 1,151 1,140 1,149 +9 +0.79% 1,900
1 2 3 4 5
...
18