Want to see JP:5923 full AI Analyst Report?
Takadakiko Co., Ltd. (5923) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,160.00 | 1,160.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.78% | 600 | 0.12 |
| Oct 29, 2026 | 1,160.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | +1.05% | 500 | 0.10 |
| Oct 28, 2026 | 1,157.00 | 1,157.00 | 1,147.00 | 1,148.00 | 1,148.00 | -0.61% | 1,200 | 0.24 |
| Oct 27, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 400 | 0.08 |
| Oct 26, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | +0.00% | 8,500 | 1.72 |
| Oct 23, 2026 | 1,156.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | +0.43% | 1,500 | 0.30 |
| Oct 22, 2026 | 1,164.00 | 1,164.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 1,200 | 0.24 |
| Oct 21, 2026 | 1,157.00 | 1,161.00 | 1,156.00 | 1,156.00 | 1,156.00 | +0.35% | 1,000 | 0.20 |
| Oct 20, 2026 | 1,155.00 | 1,156.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.26% | 1,600 | 0.31 |
| Oct 19, 2026 | 1,156.00 | 1,163.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 1,300 | 0.26 |
| Oct 16, 2026 | 1,153.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | +0.61% | 1,500 | 0.30 |
| Oct 15, 2026 | 1,177.00 | 1,177.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.96% | 5,700 | 1.14 |
| Oct 14, 2026 | 1,192.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | +0.09% | 800 | 0.16 |
| Oct 13, 2026 | 1,176.00 | 1,176.00 | 1,175.00 | 1,175.00 | 1,175.00 | +0.43% | 500 | 0.10 |
| Oct 12, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | +0.00% | 600 | 0.12 |
| Oct 08, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | +0.00% | 500 | 0.10 |
| Oct 07, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 1,000 | 0.20 |
| Oct 06, 2026 | 1,195.00 | 1,195.00 | 1,171.00 | 1,171.00 | 1,171.00 | +0.09% | 2,800 | 0.56 |
| Oct 05, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 2,600 | 0.52 |
| Oct 02, 2026 | 1,179.00 | 1,179.00 | 1,171.00 | 1,171.00 | 1,171.00 | +0.00% | 3,800 | 0.77 |
| Oct 01, 2026 | 1,178.00 | 1,178.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 1,200 | 0.24 |
| Sep 30, 2026 | 1,187.00 | 1,189.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.51% | 201,500 | 115.09 |
| Sep 29, 2026 | 1,184.00 | 1,190.00 | 1,181.00 | 1,182.00 | 1,182.00 | +0.17% | 1,300 | 0.71 |
| Sep 28, 2026 | 1,201.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,180.00 | +0.00% | 1,300 | 0.70 |
| Sep 25, 2026 | 1,208.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,180.00 | +0.58% | 4,100 | 2.24 |
| Sep 24, 2026 | 1,197.00 | 1,198.00 | 1,190.00 | 1,198.00 | 1,173.15 | +0.08% | 1,500 | 0.82 |
| Sep 23, 2026 | 1,197.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,172.17 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,197.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,172.17 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,197.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,172.17 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,194.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,172.17 | -0.17% | 1,300 | 0.66 |
| Sep 17, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,199.00 | 1,174.12 | +0.33% | 4,200 | 2.17 |
| Sep 16, 2026 | 1,183.00 | 1,195.00 | 1,183.00 | 1,195.00 | 1,170.21 | +0.76% | 9,300 | 4.80 |
| Sep 15, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,161.39 | +0.00% | 300 | 0.15 |
| Sep 14, 2026 | 1,187.00 | 1,187.00 | 1,176.00 | 1,186.00 | 1,161.39 | -0.08% | 800 | 0.40 |
| Sep 11, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,162.37 | +1.02% | 1,700 | 0.80 |
| Sep 10, 2026 | 1,184.00 | 1,184.00 | 1,169.00 | 1,175.00 | 1,150.62 | -0.93% | 900 | 0.42 |
| Sep 09, 2026 | 1,167.00 | 1,186.00 | 1,167.00 | 1,186.00 | 1,161.39 | +1.19% | 1,800 | 0.85 |
| Sep 08, 2026 | 1,167.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,147.68 | -0.26% | 1,700 | 0.80 |
| Sep 07, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,150.62 | +0.00% | 600 | 0.28 |
| Sep 04, 2026 | 1,167.00 | 1,176.00 | 1,167.00 | 1,175.00 | 1,150.62 | +0.26% | 1,900 | 0.90 |
| Sep 03, 2026 | 1,163.00 | 1,172.00 | 1,157.00 | 1,172.00 | 1,147.68 | +0.77% | 1,200 | 0.56 |
| Sep 02, 2026 | 1,173.00 | 1,173.00 | 1,160.00 | 1,163.00 | 1,138.87 | -0.60% | 4,200 | 2.01 |
| Sep 01, 2026 | 1,169.00 | 1,172.00 | 1,169.00 | 1,170.00 | 1,145.73 | +0.17% | 1,700 | 0.82 |
| Aug 31, 2026 | 1,162.00 | 1,169.00 | 1,157.00 | 1,168.00 | 1,143.77 | +0.43% | 1,300 | 0.59 |
| Aug 28, 2026 | 1,164.00 | 1,165.00 | 1,163.00 | 1,163.00 | 1,138.87 | -0.51% | 600 | 0.27 |
| Aug 27, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,144.75 | +0.09% | 700 | 0.30 |
| Aug 26, 2026 | 1,174.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,143.77 | -0.43% | 700 | 0.28 |
| Aug 25, 2026 | 1,177.00 | 1,188.00 | 1,172.00 | 1,173.00 | 1,148.66 | +0.17% | 3,300 | 1.32 |
| Aug 24, 2026 | 1,165.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,146.71 | +0.69% | 1,700 | 0.66 |