tiprankstipranks
Takamisawa Co., Ltd. (JP:5283)
:5283
Japanese Market
5283
Takamisawa Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:5283 full AI Analyst Report?

Takamisawa Co., Ltd. (5283) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
3,115.00
3,115.00
3,060.00
3,060.00
3,060.00
-2.70%
800
0.40
Sep 10, 2026
3,135.00
3,145.00
3,135.00
3,145.00
3,145.00
+0.16%
400
0.20
Sep 09, 2026
3,155.00
3,160.00
3,140.00
3,140.00
3,140.00
-0.79%
500
0.25
Sep 08, 2026
3,170.00
3,170.00
3,165.00
3,165.00
3,165.00
-0.31%
400
0.20
Sep 07, 2026
3,160.00
3,175.00
3,160.00
3,175.00
3,175.00
+0.47%
400
0.19
Sep 04, 2026
3,170.00
3,170.00
3,160.00
3,160.00
3,160.00
-0.78%
200
0.09
Sep 03, 2026
3,185.00
3,185.00
3,185.00
3,185.00
3,185.00
0.00%
0
0.00
Sep 02, 2026
3,185.00
3,185.00
3,185.00
3,185.00
3,185.00
-0.31%
100
0.04
Sep 01, 2026
3,160.00
3,195.00
3,160.00
3,195.00
3,195.00
+1.11%
600
0.25
Aug 31, 2026
3,220.00
3,220.00
3,160.00
3,160.00
3,160.00
-1.86%
700
0.28
Aug 28, 2026
3,220.00
3,220.00
3,220.00
3,220.00
3,220.00
+0.63%
400
0.16
Aug 27, 2026
3,155.00
3,240.00
3,155.00
3,200.00
3,200.00
+1.43%
11,700
4.90
Aug 26, 2026
3,155.00
3,155.00
3,155.00
3,155.00
3,155.00
+0.48%
200
0.08
Aug 25, 2026
3,140.00
3,140.00
3,140.00
3,140.00
3,140.00
-0.16%
300
0.12
Aug 24, 2026
3,145.00
3,145.00
3,145.00
3,145.00
3,145.00
0.00%
500
0.21
Aug 21, 2026
3,145.00
3,145.00
3,145.00
3,145.00
3,145.00
+1.13%
100
0.04
Aug 20, 2026
3,110.00
3,110.00
3,110.00
3,110.00
3,110.00
-0.16%
100
0.04
Aug 19, 2026
3,170.00
3,170.00
3,095.00
3,115.00
3,115.00
-2.20%
500
0.20
Aug 18, 2026
3,170.00
3,185.00
3,170.00
3,185.00
3,185.00
+1.11%
400
0.16
Aug 17, 2026
3,180.00
3,180.00
3,100.00
3,150.00
3,150.00
0.00%
1,000
0.40
Aug 14, 2026
3,130.00
3,150.00
3,130.00
3,150.00
3,150.00
0.00%
500
0.20
Aug 13, 2026
3,130.00
3,170.00
3,120.00
3,150.00
3,150.00
+0.48%
2,400
0.95
Aug 12, 2026
3,100.00
3,140.00
3,100.00
3,135.00
3,135.00
+1.46%
900
0.35
Aug 11, 2026
3,090.00
3,135.00
3,080.00
3,090.00
3,090.00
0.00%
0
0.00
Aug 10, 2026
3,100.00
3,135.00
3,080.00
3,090.00
3,090.00
+0.32%
1,200
0.47
Aug 07, 2026
3,070.00
3,085.00
3,070.00
3,080.00
3,080.00
-1.75%
600
0.24
Aug 06, 2026
3,010.00
3,135.00
2,991.00
3,135.00
3,135.00
+5.56%
3,700
1.48
Aug 05, 2026
2,970.00
2,970.00
2,970.00
2,970.00
2,970.00
0.00%
1,400
0.57
Aug 04, 2026
2,947.00
2,970.00
2,947.00
2,970.00
2,970.00
-1.00%
700
0.28
Aug 03, 2026
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
+0.07%
300
0.12
Jul 31, 2026
3,030.00
3,045.00
2,998.00
2,998.00
2,998.00
-1.06%
2,300
0.94
Jul 30, 2026
2,998.00
3,030.00
2,998.00
3,030.00
3,030.00
+1.92%
1,400
0.58
Jul 29, 2026
2,973.00
2,996.00
2,973.00
2,973.00
2,973.00
+0.75%
2,300
0.96
Jul 28, 2026
2,951.00
2,951.00
2,951.00
2,951.00
2,951.00
-0.67%
300
0.12
Jul 27, 2026
2,971.00
2,971.00
2,971.00
2,971.00
2,971.00
+1.40%
600
0.25
Jul 24, 2026
2,932.00
2,932.00
2,930.00
2,930.00
2,930.00
-0.68%
500
0.21
Jul 23, 2026
2,936.00
2,950.00
2,936.00
2,950.00
2,950.00
-0.17%
200
0.08
Jul 22, 2026
2,935.00
2,955.00
2,925.00
2,955.00
2,955.00
+0.78%
1,000
0.41
Jul 21, 2026
2,932.00
2,932.00
2,932.00
2,932.00
2,932.00
-0.27%
200
0.08
Jul 20, 2026
2,940.00
2,960.00
2,912.00
2,940.00
2,940.00
0.00%
0
0.00
Jul 17, 2026
2,960.00
2,960.00
2,912.00
2,940.00
2,940.00
-0.34%
1,400
0.57
Jul 16, 2026
2,950.00
2,980.00
2,950.00
2,950.00
2,950.00
+0.31%
1,000
0.41
Jul 15, 2026
2,950.00
2,950.00
2,941.00
2,941.00
2,941.00
-0.31%
600
0.25
Jul 14, 2026
2,953.00
2,953.00
2,950.00
2,950.00
2,950.00
-0.03%
500
0.21
Jul 13, 2026
2,951.00
2,951.00
2,947.00
2,951.00
2,951.00
0.00%
0
0.00
Jul 10, 2026
2,947.00
2,951.00
2,947.00
2,951.00
2,951.00
+0.17%
500
0.21
Jul 09, 2026
2,951.00
2,986.00
2,946.00
2,946.00
2,946.00
-0.14%
400
0.16
Jul 08, 2026
2,986.00
2,986.00
2,950.00
2,950.00
2,950.00
+0.48%
300
0.12
Jul 07, 2026
2,920.00
2,940.00
2,920.00
2,936.00
2,936.00
+0.72%
1,100
0.45
Jul 06, 2026
2,935.00
2,935.00
2,910.00
2,915.00
2,915.00
-0.07%
2,100
0.87
Rows:
50