Takagi Seiko Corporation(JP:4242)
¥1,769.00+52.00 (+3.03%)
JP:4242
Takagi Seiko Corporation historical prices
¥1,769.00
At close:+52.00 (+3.03%)
Want to see JP:4242 full AI Analyst Report?
Takagi Seiko Corporation (4242) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,717.00 | 1,769.00 | 1,717.00 | 1,769.00 | 1,769.00 | +3.03% | 2,700 | 1.58 |
| Nov 10, 2026 | 1,714.00 | 1,717.00 | 1,708.00 | 1,717.00 | 1,717.00 | +1.18% | 800 | 0.46 |
| Nov 09, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,704.00 | 1,704.00 | +0.41% | 1,500 | 0.85 |
| Nov 06, 2026 | 1,736.00 | 1,736.00 | 1,678.00 | 1,697.00 | 1,697.00 | -3.25% | 4,900 | 2.90 |
| Nov 05, 2026 | 1,752.00 | 1,770.00 | 1,749.00 | 1,754.00 | 1,754.00 | +0.63% | 3,300 | 1.84 |
| Nov 04, 2026 | 1,748.00 | 1,761.00 | 1,741.00 | 1,743.00 | 1,743.00 | -1.41% | 4,200 | 2.29 |
| Nov 03, 2026 | 1,768.00 | 1,770.00 | 1,723.00 | 1,768.00 | 1,768.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,747.00 | 1,770.00 | 1,723.00 | 1,768.00 | 1,768.00 | +4.62% | 6,100 | 3.39 |
| Oct 30, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | +1.20% | 100 | 0.05 |
| Oct 29, 2026 | 1,670.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.00% | 1,500 | 0.80 |
| Oct 28, 2026 | 1,684.00 | 1,684.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.83% | 2,600 | 1.40 |
| Oct 27, 2026 | 1,691.00 | 1,691.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.88% | 500 | 0.27 |
| Oct 26, 2026 | 1,693.00 | 1,699.00 | 1,670.00 | 1,699.00 | 1,699.00 | +1.13% | 400 | 0.21 |
| Oct 23, 2026 | 1,687.00 | 1,687.00 | 1,663.00 | 1,680.00 | 1,680.00 | -0.41% | 2,900 | 1.47 |
| Oct 22, 2026 | 1,700.00 | 1,702.00 | 1,682.00 | 1,687.00 | 1,687.00 | +0.36% | 1,600 | 0.81 |
| Oct 21, 2026 | 1,697.00 | 1,697.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.30% | 200 | 0.10 |
| Oct 20, 2026 | 1,688.00 | 1,699.00 | 1,686.00 | 1,686.00 | 1,686.00 | +0.48% | 1,200 | 0.58 |
| Oct 19, 2026 | 1,675.00 | 1,678.00 | 1,675.00 | 1,678.00 | 1,678.00 | -0.12% | 300 | 0.14 |
| Oct 16, 2026 | 1,715.00 | 1,715.00 | 1,677.00 | 1,680.00 | 1,680.00 | +0.18% | 2,200 | 1.07 |
| Oct 15, 2026 | 1,677.00 | 1,677.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.65% | 600 | 0.29 |
| Oct 14, 2026 | 1,705.00 | 1,705.00 | 1,678.00 | 1,688.00 | 1,688.00 | +0.12% | 2,600 | 1.27 |
| Oct 13, 2026 | 1,688.00 | 1,688.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.00% | 200 | 0.09 |
| Oct 12, 2026 | 1,686.00 | 1,707.00 | 1,684.00 | 1,686.00 | 1,686.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,684.00 | 1,707.00 | 1,684.00 | 1,686.00 | 1,686.00 | 0.00% | 1,300 | 0.60 |
| Oct 08, 2026 | 1,711.00 | 1,711.00 | 1,681.00 | 1,686.00 | 1,686.00 | -1.69% | 2,800 | 1.28 |
| Oct 07, 2026 | 1,727.00 | 1,727.00 | 1,714.00 | 1,715.00 | 1,715.00 | -0.92% | 2,800 | 1.30 |
| Oct 06, 2026 | 1,717.00 | 1,735.00 | 1,717.00 | 1,731.00 | 1,731.00 | -0.23% | 4,400 | 2.10 |
| Oct 05, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.00% | 100 | 0.05 |
| Oct 02, 2026 | 1,731.00 | 1,741.00 | 1,726.00 | 1,735.00 | 1,735.00 | -1.20% | 1,500 | 0.71 |
| Oct 01, 2026 | 1,756.00 | 1,756.00 | 1,743.00 | 1,756.00 | 1,756.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1,748.00 | 1,756.00 | 1,743.00 | 1,756.00 | 1,756.00 | +0.17% | 400 | 0.18 |
| Sep 29, 2026 | 1,740.00 | 1,753.00 | 1,740.00 | 1,753.00 | 1,753.00 | +1.33% | 400 | 0.18 |
| Sep 28, 2026 | 1,767.00 | 1,767.00 | 1,760.00 | 1,760.00 | 1,730.00 | -0.40% | 1,000 | 0.46 |
| Sep 25, 2026 | 1,767.00 | 1,767.00 | 1,754.00 | 1,767.00 | 1,736.88 | -0.06% | 1,800 | 0.83 |
| Sep 24, 2026 | 1,746.00 | 1,768.00 | 1,745.00 | 1,768.00 | 1,737.86 | +1.32% | 2,400 | 1.12 |
| Sep 23, 2026 | 1,745.00 | 1,752.00 | 1,725.00 | 1,745.00 | 1,715.26 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,745.00 | 1,752.00 | 1,725.00 | 1,745.00 | 1,715.26 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,745.00 | 1,752.00 | 1,725.00 | 1,745.00 | 1,715.26 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,728.00 | 1,752.00 | 1,725.00 | 1,745.00 | 1,715.26 | -0.63% | 6,400 | 3.01 |
| Sep 17, 2026 | 1,757.00 | 1,757.00 | 1,756.00 | 1,756.00 | 1,726.07 | -0.23% | 200 | 0.09 |
| Sep 16, 2026 | 1,752.00 | 1,760.00 | 1,741.00 | 1,760.00 | 1,730.00 | -0.23% | 6,400 | 3.10 |
| Sep 15, 2026 | 1,750.00 | 1,765.00 | 1,745.00 | 1,764.00 | 1,733.93 | +0.46% | 1,800 | 0.87 |
| Sep 14, 2026 | 1,760.00 | 1,760.00 | 1,740.00 | 1,756.00 | 1,726.07 | +0.29% | 2,600 | 1.24 |
| Sep 11, 2026 | 1,778.00 | 1,778.00 | 1,745.00 | 1,751.00 | 1,721.15 | -0.85% | 3,700 | 1.71 |
| Sep 10, 2026 | 1,773.00 | 1,773.00 | 1,765.00 | 1,766.00 | 1,735.90 | -0.39% | 500 | 0.19 |
| Sep 09, 2026 | 1,799.00 | 1,799.00 | 1,773.00 | 1,773.00 | 1,742.78 | -1.77% | 700 | 0.25 |
| Sep 08, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,774.23 | +0.06% | 100 | 0.03 |
| Sep 07, 2026 | 1,782.00 | 1,804.00 | 1,782.00 | 1,804.00 | 1,773.25 | +1.23% | 400 | 0.14 |
| Sep 04, 2026 | 1,790.00 | 1,797.00 | 1,782.00 | 1,782.00 | 1,751.63 | -0.45% | 1,500 | 0.52 |
| Sep 03, 2026 | 1,799.00 | 1,799.00 | 1,781.00 | 1,790.00 | 1,759.49 | +1.30% | 600 | 0.21 |
