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

52 Week High Mar 18, 2026

1,364 JPY

52 Week Low May 1, 2025

998 JPY

Yearly High Mar 18, 2026

1,364 JPY

Yearly Low Apr 16, 2026

1,136 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,206	1,206	1,153	1,153	-9	-0.77%	8,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,184	1,225	1,148	1,162	-13	-1.11%	18,100
Apr 17, 2026	1,266	1,266	1,136	1,175	-98	-7.70%	364,500
Apr 10, 2026	1,290	1,291	1,248	1,273	-18	-1.39%	20,600
Apr 3, 2026	1,305	1,345	1,280	1,291	-69	-5.07%	29,800
Mar 27, 2026	1,320	1,362	1,301	1,360	+38	+2.87%	20,100
Mar 19, 2026	1,315	1,364	1,315	1,322	+10	+0.76%	10,300
Mar 13, 2026	1,320	1,337	1,304	1,312	-16	-1.20%	18,800
Mar 6, 2026	1,310	1,345	1,303	1,328	+18	+1.37%	17,100
Feb 27, 2026	1,310	1,330	1,287	1,310	+1	+0.08%	12,000
Feb 20, 2026	1,300	1,331	1,260	1,309	+2	+0.15%	24,600
Feb 13, 2026	1,260	1,338	1,241	1,307	+77	+6.26%	52,900
Feb 6, 2026	1,215	1,234	1,207	1,230	+23	+1.91%	19,700
Jan 30, 2026	1,219	1,230	1,201	1,207	-12	-0.98%	12,900
Jan 23, 2026	1,189	1,219	1,176	1,219	+27	+2.27%	16,600
Jan 16, 2026	1,195	1,200	1,182	1,192	0	0.00%	15,000
Jan 9, 2026	1,165	1,192	1,160	1,192	+31	+2.67%	10,900
Dec 30, 2025	1,164	1,165	1,140	1,161	+11	+0.96%	5,000
Dec 26, 2025	1,101	1,188	1,095	1,150	+50	+4.55%	22,600
Dec 19, 2025	1,115	1,121	1,100	1,100	-15	-1.35%	12,200
Dec 12, 2025	1,138	1,147	1,111	1,115	-35	-3.04%	12,400