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
Aug 14, 2025 1,092 1,112 1,092 1,097 +4 +0.37% 5,900
Aug 13, 2025 1,128 1,130 1,060 1,093 -39 -3.45% 27,000
Aug 12, 2025 1,121 1,132 1,116 1,132 +10 +0.89% 3,000
Aug 8, 2025 1,125 1,142 1,122 1,122 +3 +0.27% 8,400
Aug 7, 2025 1,130 1,139 1,119 1,119 -11 -0.97% 1,900
Aug 6, 2025 1,141 1,141 1,125 1,130 -12 -1.05% 1,200
Aug 5, 2025 1,133 1,146 1,119 1,142 +9 +0.79% 5,700
Aug 4, 2025 1,115 1,133 1,112 1,133 +11 +0.98% 7,100
Aug 1, 2025 1,113 1,124 1,112 1,122 +9 +0.81% 1,300
Jul 31, 2025 1,112 1,114 1,112 1,113 +1 +0.09% 700
Jul 30, 2025 1,111 1,112 1,111 1,112 +1 +0.09% 200
Jul 29, 2025 1,124 1,128 1,111 1,111 -12 -1.07% 3,100
Jul 28, 2025 1,111 1,123 1,110 1,123 +12 +1.08% 2,800
Jul 25, 2025 1,103 1,119 1,101 1,111 -8 -0.71% 8,700
Jul 24, 2025 1,101 1,119 1,100 1,119 +10 +0.90% 4,200
Jul 23, 2025 1,099 1,110 1,099 1,109 +19 +1.74% 4,600
Jul 22, 2025 1,097 1,098 1,084 1,090 -9 -0.82% 3,000
Jul 18, 2025 1,105 1,105 1,097 1,099 +3 +0.27% 2,000
Jul 17, 2025 1,085 1,108 1,085 1,096 +16 +1.48% 14,800
Jul 16, 2025 1,079 1,080 1,079 1,080 -4 -0.37% 200