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
Sep 11, 2025 1,162 1,173 1,162 1,173 +11 +0.95% 2,200
Sep 10, 2025 1,167 1,167 1,153 1,162 -5 -0.43% 900
Sep 9, 2025 1,164 1,167 1,153 1,167 +2 +0.17% 3,300
Sep 8, 2025 1,143 1,165 1,139 1,165 +20 +1.75% 4,400
Sep 5, 2025 1,138 1,145 1,130 1,145 +6 +0.53% 3,100
Sep 4, 2025 1,127 1,139 1,126 1,139 +12 +1.06% 1,400
Sep 3, 2025 1,125 1,127 1,115 1,127 +3 +0.27% 6,100
Sep 2, 2025 1,121 1,124 1,090 1,124 +4 +0.36% 32,200
Sep 1, 2025 1,132 1,135 1,120 1,120 -12 -1.06% 4,000
Aug 29, 2025 1,130 1,148 1,130 1,132 +2 +0.18% 1,000
Aug 28, 2025 1,140 1,140 1,130 1,130 -10 -0.88% 400
Aug 27, 2025 1,130 1,142 1,130 1,140 +12 +1.06% 1,400
Aug 26, 2025 1,139 1,139 1,128 1,128 -20 -1.74% 4,600
Aug 25, 2025 1,138 1,151 1,119 1,148 +22 +1.95% 10,600
Aug 22, 2025 1,126 1,126 1,120 1,126 +8 +0.72% 1,500
Aug 21, 2025 1,127 1,135 1,110 1,118 -8 -0.71% 7,500
Aug 20, 2025 1,121 1,127 1,119 1,126 +8 +0.72% 1,300
Aug 19, 2025 1,114 1,122 1,114 1,118 0 0.00% 2,300
Aug 18, 2025 1,100 1,118 1,100 1,118 +15 +1.36% 2,300
Aug 15, 2025 1,100 1,120 1,100 1,103 +6 +0.55% 4,000