Want to see JP:5458 full AI Analyst Report?
Takasago Tekko K.K. (5458) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,281.00 | 1,310.00 | 1,278.00 | 1,310.00 | 1,310.00 | +2.50% | 4,300 | 1.55 |
| Oct 30, 2026 | 1,333.00 | 1,342.00 | 1,278.00 | 1,278.00 | 1,278.00 | -3.77% | 5,200 | 1.92 |
| Oct 29, 2026 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,328.00 | +0.00% | 400 | 0.15 |
| Oct 28, 2026 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | +0.99% | 100 | 0.03 |
| Oct 27, 2026 | 1,311.00 | 1,315.00 | 1,311.00 | 1,315.00 | 1,315.00 | +1.70% | 300 | 0.10 |
| Oct 26, 2026 | 1,317.00 | 1,317.00 | 1,292.00 | 1,293.00 | 1,293.00 | +0.47% | 500 | 0.16 |
| Oct 23, 2026 | 1,285.00 | 1,287.00 | 1,278.00 | 1,287.00 | 1,287.00 | -0.39% | 700 | 0.22 |
| Oct 22, 2026 | 1,290.00 | 1,292.00 | 1,290.00 | 1,292.00 | 1,292.00 | +0.16% | 200 | 0.06 |
| Oct 21, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | +0.78% | 100 | 0.03 |
| Oct 20, 2026 | 1,292.00 | 1,292.00 | 1,279.00 | 1,280.00 | 1,280.00 | -1.92% | 2,200 | 0.69 |
| Oct 19, 2026 | 1,342.00 | 1,342.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.76% | 2,700 | 0.85 |
| Oct 16, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | +2.05% | 200 | 0.06 |
| Oct 15, 2026 | 1,317.00 | 1,317.00 | 1,313.00 | 1,315.00 | 1,315.00 | -1.13% | 2,200 | 0.70 |
| Oct 14, 2026 | 1,328.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | +0.38% | 700 | 0.22 |
| Oct 13, 2026 | 1,314.00 | 1,325.00 | 1,312.00 | 1,325.00 | 1,325.00 | +0.84% | 1,600 | 0.51 |
| Oct 12, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | +0.08% | 200 | 0.06 |
| Oct 08, 2026 | 1,312.00 | 1,316.00 | 1,312.00 | 1,313.00 | 1,313.00 | +0.08% | 1,100 | 0.35 |
| Oct 07, 2026 | 1,305.00 | 1,312.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.65% | 300 | 0.09 |
| Oct 06, 2026 | 1,300.00 | 1,335.00 | 1,290.00 | 1,334.00 | 1,334.00 | +0.30% | 1,000 | 0.32 |
| Oct 05, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | +2.31% | 100 | 0.03 |
| Oct 02, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 2,400 | 0.76 |
| Oct 01, 2026 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 400 | 0.13 |
| Sep 30, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | +0.00% | 200 | 0.06 |
| Sep 29, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.57% | 700 | 0.22 |
| Sep 28, 2026 | 1,347.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,360.00 | +2.03% | 2,600 | 0.82 |
| Sep 25, 2026 | 1,350.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | +0.98% | 1,100 | 0.35 |
| Sep 24, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.51% | 4,600 | 1.49 |
| Sep 23, 2026 | 1,319.00 | 1,354.00 | 1,319.00 | 1,354.00 | 1,354.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,319.00 | 1,354.00 | 1,319.00 | 1,354.00 | 1,354.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,319.00 | 1,354.00 | 1,319.00 | 1,354.00 | 1,354.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,319.00 | 1,354.00 | 1,319.00 | 1,354.00 | 1,354.00 | +2.73% | 2,200 | 0.71 |
| Sep 17, 2026 | 1,345.00 | 1,345.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.15% | 500 | 0.16 |
| Sep 16, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | +0.00% | 200 | 0.06 |
| Sep 15, 2026 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,320.00 | +1.15% | 400 | 0.12 |
| Sep 14, 2026 | 1,302.00 | 1,306.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.38% | 12,800 | 4.08 |
| Sep 11, 2026 | 1,304.00 | 1,312.00 | 1,303.00 | 1,310.00 | 1,310.00 | +0.00% | 9,300 | 3.11 |
| Sep 10, 2026 | 1,325.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | -2.96% | 18,300 | 6.75 |
| Sep 09, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 800 | 0.30 |
| Sep 08, 2026 | 1,353.00 | 1,356.00 | 1,353.00 | 1,356.00 | 1,356.00 | -0.37% | 600 | 0.22 |
| Sep 07, 2026 | 1,359.00 | 1,362.00 | 1,359.00 | 1,361.00 | 1,361.00 | +0.15% | 1,400 | 0.52 |
| Sep 04, 2026 | 1,368.00 | 1,371.00 | 1,352.00 | 1,359.00 | 1,359.00 | -1.59% | 1,600 | 0.60 |
| Sep 03, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,381.00 | 1,381.00 | +0.29% | 3,300 | 1.23 |
| Sep 02, 2026 | 1,413.00 | 1,413.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.99% | 13,700 | 5.48 |
| Sep 01, 2026 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.77% | 7,500 | 3.13 |
| Aug 31, 2026 | 1,395.00 | 1,462.00 | 1,395.00 | 1,460.00 | 1,460.00 | +4.66% | 6,800 | 2.94 |
| Aug 28, 2026 | 1,353.00 | 1,395.00 | 1,353.00 | 1,395.00 | 1,395.00 | +2.88% | 800 | 0.34 |
| Aug 27, 2026 | 1,377.00 | 1,377.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.45% | 9,600 | 4.34 |
| Aug 26, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.07% | 100 | 0.04 |
| Aug 25, 2026 | 1,376.00 | 1,377.00 | 1,375.00 | 1,377.00 | 1,377.00 | +0.15% | 400 | 0.17 |
