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
Nov 12, 2025 1,086 1,089 1,086 1,089 +2 +0.18% 1,500
Nov 11, 2025 1,086 1,110 1,086 1,087 +1 +0.09% 5,300
Nov 10, 2025 1,108 1,108 1,082 1,086 -22 -1.99% 215,600
Nov 7, 2025 1,084 1,119 1,082 1,108 +11 +1.00% 143,800
Nov 6, 2025 1,091 1,111 1,091 1,097 +6 +0.55% 23,400
Nov 5, 2025 1,114 1,114 1,091 1,091 -11 -1.00% 8,000
Nov 4, 2025 1,141 1,142 1,090 1,102 -64 -5.49% 15,600
Oct 31, 2025 1,176 1,192 1,166 1,166 -17 -1.44% 5,400
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