kabutan

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

5923
TSE Standard
TAKADAKIKO(Steel Construction)CO.,LTD.
1,115
JPY
+1
(+0.09%)
Dec 12, 3:30 pm JST
7.15
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 12, 2025 1,120 1,120 1,111 1,115 +1 +0.09% 2,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,211 1,213 1,188 1,213 +7 +0.58% 12,300
Jul 19, 2024 1,224 1,224 1,206 1,206 -5 -0.41% 1,800
Jul 18, 2024 1,218 1,218 1,204 1,211 -7 -0.57% 5,700
Jul 17, 2024 1,211 1,223 1,211 1,218 +4 +0.33% 3,900
Jul 16, 2024 1,228 1,228 1,208 1,214 -14 -1.14% 8,700
Jul 12, 2024 1,229 1,229 1,223 1,228 +4 +0.33% 1,200
Jul 11, 2024 1,216 1,231 1,216 1,224 +23 +1.92% 5,400
Jul 10, 2024 1,213 1,213 1,201 1,201 -12 -0.99% 1,500
Jul 9, 2024 1,226 1,226 1,203 1,213 -13 -1.06% 5,100
Jul 8, 2024 1,226 1,229 1,226 1,226 -10 -0.81% 3,300
Jul 5, 2024 1,236 1,236 1,236 1,236 -5 -0.40% 300
Jul 4, 2024 1,241 1,241 1,241 1,241 +2 +0.16% 600
Jul 3, 2024 1,231 1,251 1,231 1,239 +3 +0.24% 6,300
Jul 2, 2024 1,254 1,254 1,236 1,236 +3 +0.24% 4,200
Jul 1, 2024 1,241 1,241 1,233 1,233 -6 -0.48% 2,700
Jun 28, 2024 1,248 1,249 1,239 1,239 +8 +0.65% 8,700
Jun 27, 2024 1,223 1,233 1,213 1,231 +5 +0.41% 6,000
Jun 26, 2024 1,224 1,234 1,223 1,226 -18 -1.45% 7,500
Jun 25, 2024 1,259 1,259 1,244 1,244 ー% 8,700