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

52 Week High Jan 27, 2026

1,230 JPY

52 Week Low Apr 7, 2025

911 JPY

Yearly High Jan 27, 2026

1,230 JPY

Yearly Low Apr 7, 2025

911 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,219	1,230	1,203	1,203	-16	-1.31%	12,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,124	1,170	1,110	1,150	+33	+2.95%	17,200
Nov 28, 2025	1,118	1,118	1,087	1,117	+20	+1.82%	10,900
Nov 21, 2025	1,080	1,111	1,070	1,097	+18	+1.67%	13,200
Nov 14, 2025	1,108	1,110	1,079	1,079	-29	-2.62%	229,100
Nov 7, 2025	1,141	1,142	1,082	1,108	-58	-4.97%	190,800
Oct 31, 2025	1,195	1,195	1,166	1,166	-17	-1.44%	13,600
Oct 24, 2025	1,175	1,183	1,166	1,183	+15	+1.28%	7,600
Oct 17, 2025	1,160	1,183	1,140	1,168	+8	+0.69%	8,400
Oct 10, 2025	1,160	1,172	1,150	1,160	-5	-0.43%	29,800
Oct 3, 2025	1,171	1,175	1,135	1,165	-13	-1.10%	12,800
Sep 26, 2025	1,169	1,209	1,169	1,178	+13	+1.12%	21,500
Sep 19, 2025	1,160	1,184	1,160	1,165	-1	-0.09%	22,900
Sep 12, 2025	1,143	1,173	1,139	1,166	+21	+1.83%	81,400