Takasago International Corporation (TYO:4914)
Japan
· Delayed Price · Currency is JPY 1,596.00
-22.00 (-1.36%)
Sep 29, 2025, 3:30 PM JST
Takasago International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,140.00 | 8,210.00 | 8,110.00 | 8,210.00 | 8,210.00 | 2.11% | 36,600 |
| Sep 25, 2025 | 8,080.00 | 8,130.00 | 8,040.00 | 8,040.00 | 8,040.00 | - | 24,000 |
| Sep 24, 2025 | 8,060.00 | 8,110.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.25% | 30,600 |
| Sep 22, 2025 | 8,190.00 | 8,190.00 | 8,060.00 | 8,060.00 | 8,060.00 | -1.10% | 21,600 |
| Sep 19, 2025 | 8,010.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | 2.64% | 72,600 |
| Sep 18, 2025 | 7,920.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.25% | 18,500 |
| Sep 17, 2025 | 7,970.00 | 7,970.00 | 7,820.00 | 7,920.00 | 7,920.00 | -0.63% | 23,100 |
| Sep 16, 2025 | 8,020.00 | 8,060.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.75% | 29,100 |
| Sep 12, 2025 | 8,200.00 | 8,200.00 | 8,030.00 | 8,030.00 | 8,030.00 | -1.95% | 32,600 |
| Sep 11, 2025 | 8,280.00 | 8,310.00 | 8,160.00 | 8,190.00 | 8,190.00 | -0.36% | 32,600 |
| Sep 10, 2025 | 8,200.00 | 8,270.00 | 8,200.00 | 8,220.00 | 8,220.00 | 0.24% | 17,600 |
| Sep 9, 2025 | 8,150.00 | 8,290.00 | 8,110.00 | 8,200.00 | 8,200.00 | 0.74% | 38,500 |
| Sep 8, 2025 | 8,180.00 | 8,210.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.37% | 19,400 |
| Sep 5, 2025 | 8,100.00 | 8,180.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.37% | 25,500 |
| Sep 4, 2025 | 8,030.00 | 8,110.00 | 7,970.00 | 8,080.00 | 8,080.00 | -0.37% | 41,600 |
| Sep 3, 2025 | 8,470.00 | 8,470.00 | 8,080.00 | 8,110.00 | 8,110.00 | -4.25% | 63,600 |
| Sep 2, 2025 | 8,550.00 | 8,570.00 | 8,450.00 | 8,470.00 | 8,470.00 | -0.47% | 30,500 |
| Sep 1, 2025 | 8,550.00 | 8,580.00 | 8,430.00 | 8,510.00 | 8,510.00 | -0.12% | 27,300 |
| Aug 29, 2025 | 8,560.00 | 8,560.00 | 8,470.00 | 8,520.00 | 8,520.00 | -0.47% | 32,400 |
| Aug 28, 2025 | 8,590.00 | 8,590.00 | 8,500.00 | 8,560.00 | 8,560.00 | 0.23% | 30,000 |
| Aug 27, 2025 | 8,600.00 | 8,660.00 | 8,540.00 | 8,540.00 | 8,540.00 | -0.70% | 42,000 |
| Aug 26, 2025 | 8,610.00 | 8,610.00 | 8,540.00 | 8,600.00 | 8,600.00 | - | 51,400 |
| Aug 25, 2025 | 8,730.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.46% | 49,400 |
| Aug 22, 2025 | 8,500.00 | 8,770.00 | 8,440.00 | 8,640.00 | 8,640.00 | 2.13% | 64,500 |
| Aug 21, 2025 | 8,220.00 | 8,460.00 | 8,200.00 | 8,460.00 | 8,460.00 | 2.30% | 35,800 |
| Aug 20, 2025 | 8,300.00 | 8,520.00 | 8,250.00 | 8,270.00 | 8,270.00 | 0.98% | 67,900 |
| Aug 19, 2025 | 8,260.00 | 8,260.00 | 8,160.00 | 8,190.00 | 8,190.00 | -1.33% | 37,500 |
| Aug 18, 2025 | 8,460.00 | 8,460.00 | 8,270.00 | 8,300.00 | 8,300.00 | -0.12% | 49,600 |
| Aug 15, 2025 | 8,520.00 | 8,610.00 | 8,310.00 | 8,310.00 | 8,310.00 | -2.24% | 70,900 |
| Aug 14, 2025 | 8,470.00 | 8,590.00 | 8,450.00 | 8,500.00 | 8,500.00 | 0.59% | 49,800 |
| Aug 13, 2025 | 8,500.00 | 8,600.00 | 8,390.00 | 8,450.00 | 8,450.00 | -0.35% | 114,100 |
| Aug 12, 2025 | 8,230.00 | 8,510.00 | 8,230.00 | 8,480.00 | 8,480.00 | 3.79% | 117,500 |
| Aug 8, 2025 | 7,980.00 | 8,170.00 | 7,740.00 | 8,170.00 | 8,170.00 | 12.23% | 214,700 |
| Aug 7, 2025 | 7,450.00 | 7,450.00 | 7,180.00 | 7,280.00 | 7,280.00 | -2.80% | 64,700 |
| Aug 6, 2025 | 7,440.00 | 7,540.00 | 7,440.00 | 7,490.00 | 7,490.00 | 1.08% | 54,900 |
| Aug 5, 2025 | 7,450.00 | 7,460.00 | 7,380.00 | 7,410.00 | 7,410.00 | 0.41% | 29,000 |
| Aug 4, 2025 | 7,200.00 | 7,380.00 | 7,200.00 | 7,380.00 | 7,380.00 | 0.41% | 35,200 |
| Aug 1, 2025 | 7,260.00 | 7,430.00 | 7,260.00 | 7,350.00 | 7,350.00 | 0.82% | 57,600 |
| Jul 31, 2025 | 7,210.00 | 7,300.00 | 7,190.00 | 7,290.00 | 7,290.00 | 1.11% | 31,700 |
| Jul 30, 2025 | 7,120.00 | 7,210.00 | 7,110.00 | 7,210.00 | 7,210.00 | 1.26% | 32,700 |
| Jul 29, 2025 | 7,060.00 | 7,150.00 | 7,050.00 | 7,120.00 | 7,120.00 | 0.42% | 36,700 |
| Jul 28, 2025 | 7,220.00 | 7,230.00 | 7,060.00 | 7,090.00 | 7,090.00 | -1.66% | 36,000 |
| Jul 25, 2025 | 7,200.00 | 7,220.00 | 7,090.00 | 7,210.00 | 7,210.00 | 0.28% | 34,700 |
| Jul 24, 2025 | 7,030.00 | 7,190.00 | 6,990.00 | 7,190.00 | 7,190.00 | 2.28% | 54,800 |
| Jul 23, 2025 | 7,220.00 | 7,230.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.54% | 51,700 |
| Jul 22, 2025 | 7,220.00 | 7,220.00 | 7,120.00 | 7,140.00 | 7,140.00 | -1.11% | 38,300 |
| Jul 18, 2025 | 7,360.00 | 7,360.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.23% | 29,700 |
| Jul 17, 2025 | 7,290.00 | 7,360.00 | 7,240.00 | 7,310.00 | 7,310.00 | -0.14% | 38,100 |
| Jul 16, 2025 | 7,420.00 | 7,420.00 | 7,320.00 | 7,320.00 | 7,320.00 | -1.21% | 19,700 |
| Jul 15, 2025 | 7,470.00 | 7,480.00 | 7,310.00 | 7,410.00 | 7,410.00 | 0.14% | 43,400 |