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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,138 1,147 1,111 1,115 -35 -3.04% 15,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,132 1,145 1,090 1,145 +13 +1.15% 46,800
Aug 29, 2025 1,138 1,151 1,119 1,132 +6 +0.53% 18,000
Aug 22, 2025 1,100 1,135 1,100 1,126 +23 +2.09% 14,900
Aug 15, 2025 1,121 1,132 1,060 1,103 -19 -1.69% 39,900
Aug 8, 2025 1,115 1,146 1,112 1,122 0 0.00% 24,300
Aug 1, 2025 1,111 1,128 1,110 1,122 +11 +0.99% 8,100
Jul 25, 2025 1,097 1,119 1,084 1,111 +12 +1.09% 20,500