TAKAMISAWA CYBERNETICS CO., LTD.(JP:6424)
Â¥837.00+4.00 (+0.48%)
JP:6424
TAKAMISAWA CYBERNETICS CO., LTD. historical prices
Â¥837.00
At close:+4.00 (+0.48%)
Want to see JP:6424 full AI Analyst Report?
TAKAMISAWA CYBERNETICS CO., LTD. (6424) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 848.00 | 860.00 | 834.00 | 837.00 | 837.00 | +0.48% | 5,500 | 2.46 |
| Nov 10, 2026 | 830.00 | 840.00 | 830.00 | 833.00 | 833.00 | +0.36% | 2,300 | 1.04 |
| Nov 09, 2026 | 830.00 | 836.00 | 825.00 | 827.00 | 827.00 | -0.36% | 6,100 | 2.75 |
| Nov 06, 2026 | 845.00 | 851.00 | 830.00 | 830.00 | 830.00 | -2.24% | 5,500 | 2.58 |
| Nov 05, 2026 | 852.00 | 854.00 | 848.00 | 849.00 | 849.00 | -0.70% | 6,200 | 2.86 |
| Nov 04, 2026 | 858.00 | 858.00 | 850.00 | 855.00 | 855.00 | -0.35% | 3,400 | 1.60 |
| Nov 03, 2026 | 858.00 | 858.00 | 853.00 | 858.00 | 858.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 854.00 | 858.00 | 853.00 | 858.00 | 858.00 | +0.23% | 1,300 | 0.61 |
| Oct 30, 2026 | 861.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.47% | 4,000 | 1.92 |
| Oct 29, 2026 | 866.00 | 866.00 | 860.00 | 860.00 | 860.00 | -0.58% | 1,400 | 0.68 |
| Oct 28, 2026 | 870.00 | 870.00 | 862.00 | 865.00 | 865.00 | +0.35% | 900 | 0.42 |
| Oct 27, 2026 | 866.00 | 866.00 | 861.00 | 862.00 | 862.00 | -0.46% | 1,500 | 0.70 |
| Oct 26, 2026 | 862.00 | 877.00 | 862.00 | 866.00 | 866.00 | -0.80% | 10,700 | 5.28 |
| Oct 23, 2026 | 863.00 | 873.00 | 863.00 | 873.00 | 873.00 | +0.46% | 18,100 | 10.16 |
| Oct 22, 2026 | 874.00 | 877.00 | 869.00 | 869.00 | 869.00 | -0.23% | 2,400 | 1.36 |
| Oct 21, 2026 | 888.00 | 889.00 | 871.00 | 871.00 | 871.00 | -1.91% | 12,200 | 7.76 |
| Oct 20, 2026 | 883.00 | 888.00 | 876.00 | 888.00 | 888.00 | +0.23% | 3,200 | 2.05 |
| Oct 19, 2026 | 890.00 | 890.00 | 886.00 | 886.00 | 886.00 | -0.45% | 1,200 | 0.76 |
| Oct 16, 2026 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | +0.56% | 600 | 0.38 |
| Oct 15, 2026 | 887.00 | 888.00 | 883.00 | 885.00 | 885.00 | -0.23% | 800 | 0.50 |
| Oct 14, 2026 | 882.00 | 887.00 | 882.00 | 887.00 | 887.00 | +0.80% | 2,400 | 1.45 |
| Oct 13, 2026 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | +0.23% | 500 | 0.30 |
| Oct 12, 2026 | 878.00 | 882.00 | 875.00 | 878.00 | 878.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 880.00 | 882.00 | 875.00 | 878.00 | 878.00 | -0.23% | 1,600 | 0.96 |
| Oct 08, 2026 | 882.00 | 882.00 | 872.00 | 880.00 | 880.00 | -0.23% | 1,700 | 1.03 |
| Oct 07, 2026 | 883.00 | 883.00 | 882.00 | 882.00 | 882.00 | -0.11% | 1,000 | 0.61 |
| Oct 06, 2026 | 888.00 | 888.00 | 883.00 | 883.00 | 883.00 | -0.34% | 2,900 | 1.80 |
| Oct 05, 2026 | 886.00 | 890.00 | 885.00 | 886.00 | 886.00 | 0.00% | 1,100 | 0.68 |
| Oct 02, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.23% | 600 | 0.37 |
| Oct 01, 2026 | 888.00 | 895.00 | 888.00 | 888.00 | 888.00 | +0.34% | 400 | 0.24 |
| Sep 30, 2026 | 884.00 | 890.00 | 884.00 | 885.00 | 885.00 | 0.00% | 1,000 | 0.60 |
| Sep 29, 2026 | 897.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.34% | 2,900 | 1.78 |
| Sep 28, 2026 | 896.00 | 898.00 | 895.00 | 897.00 | 897.00 | +0.22% | 2,500 | 1.55 |
| Sep 25, 2026 | 893.00 | 895.00 | 892.00 | 895.00 | 895.00 | 0.00% | 500 | 0.31 |
| Sep 24, 2026 | 895.00 | 895.00 | 892.00 | 895.00 | 895.00 | +0.67% | 600 | 0.36 |
| Sep 23, 2026 | 896.00 | 897.00 | 889.00 | 889.00 | 889.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 896.00 | 897.00 | 889.00 | 889.00 | 889.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 896.00 | 897.00 | 889.00 | 889.00 | 889.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 896.00 | 897.00 | 889.00 | 889.00 | 889.00 | 0.00% | 1,100 | 0.61 |
| Sep 17, 2026 | 888.00 | 894.00 | 888.00 | 889.00 | 889.00 | +0.34% | 1,600 | 0.87 |
| Sep 16, 2026 | 886.00 | 886.00 | 880.00 | 886.00 | 886.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 880.00 | 886.00 | 880.00 | 886.00 | 886.00 | -0.89% | 1,300 | 0.71 |
| Sep 14, 2026 | 896.00 | 896.00 | 891.00 | 894.00 | 894.00 | +0.11% | 1,000 | 0.54 |
| Sep 11, 2026 | 893.00 | 893.00 | 888.00 | 893.00 | 893.00 | -0.22% | 1,600 | 0.84 |
| Sep 10, 2026 | 901.00 | 901.00 | 891.00 | 895.00 | 895.00 | -1.00% | 6,700 | 3.67 |
| Sep 09, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | +0.22% | 200 | 0.11 |
| Sep 08, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 902.00 | -0.22% | 800 | 0.43 |
| Sep 07, 2026 | 903.00 | 906.00 | 903.00 | 904.00 | 904.00 | +0.33% | 3,400 | 1.84 |
| Sep 04, 2026 | 901.00 | 903.00 | 901.00 | 901.00 | 901.00 | +0.11% | 1,000 | 0.52 |
| Sep 03, 2026 | 903.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.11% | 2,000 | 1.04 |
