Want to see JP:5918 full AI Analyst Report?
Takigami Steel Construction Co., Ltd. (5918) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | +0.00% | 100 | 0.20 |
| Oct 29, 2026 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | +0.00% | 100 | 0.20 |
| Oct 27, 2026 | 7,620.00 | 7,670.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.39% | 2,900 | 6.34 |
| Oct 26, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,620.00 | 7,620.00 | +0.00% | 400 | 0.87 |
| Oct 23, 2026 | 7,630.00 | 7,630.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.13% | 3,700 | 9.07 |
| Oct 22, 2026 | 7,680.00 | 7,680.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.65% | 3,500 | 9.71 |
| Oct 21, 2026 | 7,680.00 | 7,680.00 | 7,650.00 | 7,680.00 | 7,680.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 7,650.00 | 7,680.00 | 7,650.00 | 7,680.00 | 7,680.00 | +0.52% | 300 | 0.81 |
| Oct 19, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | -0.91% | 1,100 | 3.08 |
| Oct 16, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | +0.00% | 100 | 0.28 |
| Oct 15, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.77% | 100 | 0.28 |
| Oct 14, 2026 | 7,920.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,770.00 | +0.00% | 500 | 1.38 |
| Oct 13, 2026 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | +1.30% | 100 | 0.28 |
| Oct 12, 2026 | 7,670.00 | 7,820.00 | 7,630.00 | 7,670.00 | 7,670.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,670.00 | 7,820.00 | 7,630.00 | 7,670.00 | 7,670.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,820.00 | 7,820.00 | 7,630.00 | 7,670.00 | 7,670.00 | -0.78% | 1,600 | 4.58 |
| Oct 07, 2026 | 7,760.00 | 7,800.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.13% | 1,100 | 3.28 |
| Oct 06, 2026 | 7,760.00 | 7,760.00 | 7,650.00 | 7,740.00 | 7,740.00 | +0.39% | 1,200 | 3.78 |
| Oct 05, 2026 | 7,780.00 | 7,780.00 | 7,700.00 | 7,710.00 | 7,710.00 | -0.90% | 900 | 2.95 |
| Oct 02, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | +1.97% | 100 | 0.33 |
| Oct 01, 2026 | 7,710.00 | 7,710.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.39% | 600 | 1.98 |
| Sep 30, 2026 | 7,660.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,660.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 7,660.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,660.00 | -1.67% | 900 | 3.02 |
| Sep 28, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,790.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,790.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,790.00 | -0.76% | 600 | 2.03 |
| Sep 23, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | -0.50% | 100 | 0.33 |
| Sep 17, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,889.36 | -0.75% | 100 | 0.33 |
| Sep 16, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 8,040.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,948.98 | -0.50% | 300 | 0.94 |
| Sep 07, 2026 | 8,120.00 | 8,120.00 | 8,040.00 | 8,040.00 | 7,988.72 | +0.37% | 200 | 0.61 |
| Sep 04, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 7,958.92 | +0.25% | 100 | 0.31 |
| Sep 03, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,939.04 | +0.50% | 100 | 0.31 |
| Sep 02, 2026 | 7,920.00 | 7,950.00 | 7,890.00 | 7,950.00 | 7,899.30 | -0.62% | 300 | 0.94 |
| Sep 01, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,948.98 | -0.12% | 200 | 0.63 |
| Aug 31, 2026 | 7,860.00 | 8,010.00 | 7,860.00 | 8,010.00 | 7,958.92 | +1.39% | 200 | 0.64 |
| Aug 28, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,849.62 | +1.28% | 200 | 0.64 |
| Aug 27, 2026 | 7,800.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,750.26 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 7,740.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,750.26 | +0.91% | 200 | 0.64 |
| Aug 25, 2026 | 7,730.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,680.70 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 7,580.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,680.70 | +1.98% | 200 | 0.63 |
