Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Takamisawa Co., Ltd. (5283) Historical Prices

JP:5283 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,095.003,095.003,075.003,090.003,090.00-0.80%9,00011.03
Oct 29, 20263,105.003,115.003,100.003,115.003,115.00-1.89%4,8006.45
Oct 28, 20263,170.003,175.003,170.003,175.003,175.00+0.47%4000.52
Oct 27, 20263,160.003,160.003,160.003,160.003,160.00+0.16%2000.25
Oct 26, 20263,155.003,155.003,155.003,155.003,155.00+1.61%5000.61
Oct 23, 20263,110.003,170.003,105.003,105.003,105.00-0.80%3000.36
Oct 22, 20263,130.003,130.003,130.003,130.003,130.00+0.16%7000.85
Oct 21, 20263,110.003,125.003,110.003,125.003,125.00+0.64%2000.24
Oct 20, 20263,180.003,180.003,105.003,105.003,105.00-2.36%9001.11
Oct 19, 20263,110.003,180.003,110.003,180.003,180.00+1.92%4000.49
Oct 16, 20263,110.003,120.003,110.003,120.003,120.00+0.32%4000.49
Oct 15, 20263,120.003,120.003,110.003,110.003,110.00-0.80%3000.37
Oct 14, 20263,135.003,135.003,135.003,135.003,135.00-1.10%2000.24
Oct 13, 20263,170.003,170.003,170.003,170.003,170.00+0.00%00.00
Oct 12, 20263,170.003,170.003,170.003,170.003,170.00+0.00%00.00
Oct 09, 20263,170.003,170.003,170.003,170.003,170.00+0.00%1000.12
Oct 08, 20263,175.003,175.003,170.003,170.003,170.00-1.40%3000.35
Oct 07, 20263,215.003,215.003,215.003,215.003,215.00+0.16%2000.23
Oct 06, 20263,210.003,210.003,185.003,210.003,210.00+0.00%6000.69
Oct 05, 20263,230.003,230.003,165.003,210.003,210.00-0.62%5000.58
Oct 02, 20263,240.003,240.003,230.003,230.003,230.00+2.70%1,0001.16
Oct 01, 20263,160.003,160.003,145.003,145.003,145.00-1.41%3000.34
Sep 30, 20263,190.003,190.003,190.003,190.003,190.00+0.63%1000.11
Sep 29, 20263,180.003,240.003,170.003,170.003,170.00-0.78%5000.55
Sep 28, 20263,200.003,200.003,180.003,195.003,195.00+0.31%4000.43
Sep 25, 20263,195.003,200.003,150.003,185.003,185.00+1.59%4,4005.10
Sep 24, 20263,160.003,195.003,135.003,135.003,135.00+0.48%9000.50
Sep 23, 20263,120.003,120.003,120.003,120.003,120.00+0.00%00.00
Sep 22, 20263,120.003,120.003,120.003,120.003,120.00+0.00%00.00
Sep 21, 20263,120.003,120.003,120.003,120.003,120.00+0.00%00.00
Sep 18, 20263,120.003,120.003,120.003,120.003,120.00+0.16%1000.05
Sep 17, 20263,120.003,120.003,110.003,115.003,115.00-1.89%5000.25
Sep 16, 20263,175.003,175.003,080.003,175.003,175.00+0.00%00.00
Sep 15, 20263,080.003,175.003,080.003,175.003,175.00+2.92%8000.40
Sep 14, 20263,100.003,130.003,085.003,085.003,085.00+0.82%7000.35
Sep 11, 20263,115.003,115.003,060.003,060.003,060.00-2.70%8000.40
Sep 10, 20263,135.003,145.003,135.003,145.003,145.00+0.16%4000.20
Sep 09, 20263,155.003,160.003,140.003,140.003,140.00-0.79%5000.25
Sep 08, 20263,170.003,170.003,165.003,165.003,165.00-0.31%4000.20
Sep 07, 20263,160.003,175.003,160.003,175.003,175.00+0.47%4000.19
Sep 04, 20263,170.003,170.003,160.003,160.003,160.00-0.78%2000.09
Sep 03, 20263,185.003,185.003,185.003,185.003,185.00+0.00%00.00
Sep 02, 20263,185.003,185.003,185.003,185.003,185.00-0.31%1000.04
Sep 01, 20263,160.003,195.003,160.003,195.003,195.00+1.11%6000.25
Aug 31, 20263,220.003,220.003,160.003,160.003,160.00-1.86%7000.28
Aug 28, 20263,220.003,220.003,220.003,220.003,220.00+0.63%4000.16
Aug 27, 20263,155.003,240.003,155.003,200.003,200.00+1.43%11,7004.90
Aug 26, 20263,155.003,155.003,155.003,155.003,155.00+0.48%2000.08
Aug 25, 20263,140.003,140.003,140.003,140.003,140.00-0.16%3000.12
Aug 24, 20263,145.003,145.003,145.003,145.003,145.00+0.00%5000.21