Takasago Thermal Engineering Co., Ltd. 1969
TSE · Japan · Producer Manufacturing
¥4,661.00-27.00 (-0.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,661.00 | -0.58% | ¥4,651.00 | ¥4,704.00 | ¥4,634.00 | 429.80K |
| 2026-10-01 | ¥4,688.00 | -0.47% | ¥4,706.00 | ¥4,740.00 | ¥4,631.00 | 514.40K |
| 2026-09-30 | ¥4,710.00 | +1.79% | ¥4,654.00 | ¥4,736.00 | ¥4,636.00 | 571.20K |
| 2026-09-29 | ¥4,627.00 | -1.34% | ¥4,675.00 | ¥4,680.00 | ¥4,595.00 | 557.40K |
| 2026-09-28 | ¥4,690.00 | -0.70% | ¥4,783.00 | ¥4,820.00 | ¥4,690.00 | 587.80K |
| 2026-09-25 | ¥4,723.00 | -0.34% | ¥4,737.00 | ¥4,763.00 | ¥4,682.00 | 694.30K |
| 2026-09-24 | ¥4,739.00 | +0.55% | ¥4,704.00 | ¥4,788.00 | ¥4,688.00 | 634.10K |
| 2026-09-18 | ¥4,713.00 | +1.09% | ¥4,662.00 | ¥4,751.00 | ¥4,599.00 | 747.00K |
| 2026-09-17 | ¥4,662.00 | +1.92% | ¥4,601.00 | ¥4,676.00 | ¥4,598.00 | 375.80K |
| 2026-09-16 | ¥4,574.00 | +1.17% | ¥4,540.00 | ¥4,620.00 | ¥4,539.00 | 456.30K |
| 2026-09-15 | ¥4,521.00 | +2.33% | ¥4,555.00 | ¥4,560.00 | ¥4,451.00 | 653.70K |
| 2026-09-14 | ¥4,418.00 | +0.52% | ¥4,400.00 | ¥4,426.00 | ¥4,364.00 | 241.30K |
| 2026-09-11 | ¥4,395.00 | -1.04% | ¥4,326.00 | ¥4,437.00 | ¥4,325.00 | 537.90K |
| 2026-09-10 | ¥4,441.00 | -1.35% | ¥4,441.00 | ¥4,479.00 | ¥4,360.00 | 593.80K |
| 2026-09-09 | ¥4,502.00 | +2.55% | ¥4,377.00 | ¥4,525.00 | ¥4,376.00 | 535.70K |
| 2026-09-08 | ¥4,390.00 | -1.33% | ¥4,427.00 | ¥4,465.00 | ¥4,390.00 | 548.60K |
| 2026-09-07 | ¥4,449.00 | +3.13% | ¥4,393.00 | ¥4,476.00 | ¥4,366.00 | 620.00K |
| 2026-09-04 | ¥4,314.00 | +0.98% | ¥4,284.00 | ¥4,315.00 | ¥4,255.00 | 373.00K |
| 2026-09-03 | ¥4,272.00 | -0.16% | ¥4,271.00 | ¥4,321.00 | ¥4,258.00 | 382.50K |
| 2026-09-02 | ¥4,279.00 | -2.77% | ¥4,322.00 | ¥4,388.00 | ¥4,270.00 | 578.10K |
| 2026-09-01 | ¥4,401.00 | +1.80% | ¥4,325.00 | ¥4,427.00 | ¥4,306.00 | 423.40K |
| 2026-08-31 | ¥4,323.00 | +0.12% | ¥4,251.00 | ¥4,335.00 | ¥4,239.00 | 403.40K |
| 2026-08-28 | ¥4,318.00 | -0.99% | ¥4,320.00 | ¥4,360.00 | ¥4,301.00 | 374.40K |
| 2026-08-27 | ¥4,361.00 | +1.04% | ¥4,330.00 | ¥4,380.00 | ¥4,329.00 | 381.20K |
| 2026-08-26 | ¥4,316.00 | +0.05% | ¥4,314.00 | ¥4,357.00 | ¥4,287.00 | 349.50K |
| 2026-08-25 | ¥4,314.00 | +0.26% | ¥4,269.00 | ¥4,321.00 | ¥4,250.00 | 567.30K |
| 2026-08-24 | ¥4,303.00 | +1.97% | ¥4,175.00 | ¥4,324.00 | ¥4,156.00 | 509.00K |
| 2026-08-21 | ¥4,220.00 | -0.96% | ¥4,191.00 | ¥4,220.00 | ¥4,168.00 | 326.70K |
| 2026-08-20 | ¥4,261.00 | +2.70% | ¥4,219.00 | ¥4,282.00 | ¥4,195.00 | 534.20K |
| 2026-08-19 | ¥4,149.00 | -2.56% | ¥4,188.00 | ¥4,188.00 | ¥4,080.00 | 621.20K |
| 2026-08-18 | ¥4,258.00 | -2.63% | ¥4,372.00 | ¥4,419.00 | ¥4,258.00 | 696.40K |
| 2026-08-17 | ¥4,373.00 | +0.81% | ¥4,400.00 | ¥4,467.00 | ¥4,320.00 | 737.50K |
| 2026-08-14 | ¥4,338.00 | +1.59% | ¥4,247.00 | ¥4,377.00 | ¥4,238.00 | 971.90K |
| 2026-08-13 | ¥4,270.00 | +3.26% | ¥4,179.00 | ¥4,293.00 | ¥4,154.00 | 961.70K |
| 2026-08-12 | ¥4,135.00 | +3.48% | ¥4,030.00 | ¥4,186.00 | ¥4,029.00 | 795.40K |
| 2026-08-10 | ¥3,996.00 | -2.87% | ¥4,130.00 | ¥4,148.00 | ¥3,985.00 | 1.02M |
| 2026-08-07 | ¥4,114.00 | -1.93% | ¥4,187.00 | ¥4,207.00 | ¥4,093.00 | 996.00K |
| 2026-08-06 | ¥4,195.00 | -5.52% | ¥4,427.00 | ¥4,431.00 | ¥4,195.00 | 973.20K |
| 2026-08-05 | ¥4,440.00 | +4.62% | ¥4,267.00 | ¥4,444.00 | ¥4,206.00 | 1.96M |
| 2026-08-04 | ¥4,244.00 | +1.24% | ¥4,226.00 | ¥4,276.00 | ¥4,206.00 | 308.10K |
| 2026-08-03 | ¥4,192.00 | -1.69% | ¥4,252.00 | ¥4,252.00 | ¥4,090.00 | 571.10K |
| 2026-07-31 | ¥4,264.00 | +0.78% | ¥4,337.00 | ¥4,418.00 | ¥4,261.00 | 781.90K |
| 2026-07-30 | ¥4,231.00 | +2.00% | ¥4,090.00 | ¥4,280.00 | ¥4,086.00 | 693.40K |
| 2026-07-29 | ¥4,148.00 | -5.51% | ¥4,350.00 | ¥4,367.00 | ¥4,086.00 | 1.14M |
| 2026-07-28 | ¥4,390.00 | -2.83% | ¥4,455.00 | ¥4,481.00 | ¥4,340.00 | 625.30K |
| 2026-07-27 | ¥4,518.00 | +2.01% | ¥4,515.00 | ¥4,526.00 | ¥4,405.00 | 419.40K |
| 2026-07-24 | ¥4,429.00 | -1.36% | ¥4,491.00 | ¥4,505.00 | ¥4,323.00 | 574.30K |
| 2026-07-23 | ¥4,490.00 | +0.79% | ¥4,473.00 | ¥4,542.00 | ¥4,468.00 | 317.00K |
| 2026-07-22 | ¥4,455.00 | -1.63% | ¥4,556.00 | ¥4,571.00 | ¥4,455.00 | 567.30K |
| 2026-07-21 | ¥4,529.00 | +0.85% | ¥4,490.00 | ¥4,556.00 | ¥4,410.00 | 519.70K |
| 2026-07-17 | ¥4,491.00 | -4.06% | ¥4,654.00 | ¥4,682.00 | ¥4,434.00 | 559.50K |
| 2026-07-16 | ¥4,681.00 | -1.43% | ¥4,686.00 | ¥4,770.00 | ¥4,670.00 | 423.00K |
| 2026-07-15 | ¥4,749.00 | +2.68% | ¥4,718.00 | ¥4,762.00 | ¥4,636.00 | 571.70K |
| 2026-07-14 | ¥4,625.00 | -0.41% | ¥4,672.00 | ¥4,689.00 | ¥4,562.00 | 365.50K |
| 2026-07-13 | ¥4,644.00 | -3.15% | ¥4,819.00 | ¥4,835.00 | ¥4,627.00 | 462.90K |
| 2026-07-10 | ¥4,795.00 | +0.02% | ¥4,864.00 | ¥4,896.00 | ¥4,780.00 | 372.80K |
| 2026-07-09 | ¥4,794.00 | -1.82% | ¥4,822.00 | ¥4,860.00 | ¥4,766.00 | 547.80K |
| 2026-07-08 | ¥4,883.00 | -4.50% | ¥5,080.00 | ¥5,088.00 | ¥4,883.00 | 457.60K |
| 2026-07-07 | ¥5,113.00 | -1.41% | ¥5,240.00 | ¥5,290.00 | ¥5,077.00 | 536.00K |
| 2026-07-06 | ¥5,186.00 | +0.70% | ¥5,195.00 | ¥5,268.00 | ¥5,155.00 | 361.70K |
| 2026-07-03 | ¥5,150.00 | +0.76% | ¥5,159.00 | ¥5,175.00 | ¥5,049.00 | 398.60K |
| 2026-07-02 | ¥5,111.00 | +0.39% | ¥5,091.00 | ¥5,158.00 | ¥5,008.00 | 543.10K |
| 2026-07-01 | ¥5,091.00 | +0.18% | ¥5,169.00 | ¥5,289.00 | ¥5,087.00 | 500.20K |
| 2026-06-30 | ¥5,082.00 | -0.20% | ¥5,116.00 | ¥5,160.00 | ¥5,000.00 | 418.50K |
| 2026-06-29 | ¥5,092.00 | -0.16% | ¥5,162.00 | ¥5,227.00 | ¥5,002.00 | 664.00K |
| 2026-06-26 | ¥5,100.00 | +2.55% | ¥5,143.00 | ¥5,267.00 | ¥5,038.00 | 955.30K |
| 2026-06-25 | ¥4,973.00 | +0.42% | ¥5,030.00 | ¥5,030.00 | ¥4,903.00 | 466.70K |
| 2026-06-24 | ¥4,952.00 | +0.45% | ¥4,874.00 | ¥5,020.00 | ¥4,851.00 | 529.70K |
| 2026-06-23 | ¥4,930.00 | -1.40% | ¥5,001.00 | ¥5,064.00 | ¥4,921.00 | 785.00K |
| 2026-06-22 | ¥5,000.00 | +3.26% | ¥4,784.00 | ¥5,000.00 | ¥4,747.00 | 746.30K |
| 2026-06-19 | ¥4,842.00 | -0.88% | ¥4,918.00 | ¥4,963.00 | ¥4,751.00 | 888.20K |
| 2026-06-18 | ¥4,885.00 | +3.45% | ¥4,734.00 | ¥4,888.00 | ¥4,732.00 | 484.20K |
| 2026-06-17 | ¥4,722.00 | +1.40% | ¥4,720.00 | ¥4,780.00 | ¥4,685.00 | 414.50K |
| 2026-06-16 | ¥4,657.00 | -3.10% | ¥4,748.00 | ¥4,799.00 | ¥4,631.00 | 711.60K |
| 2026-06-15 | ¥4,806.00 | +4.87% | ¥4,641.00 | ¥4,846.00 | ¥4,641.00 | 852.20K |
| 2026-06-12 | ¥4,583.00 | +0.50% | ¥4,630.00 | ¥4,688.00 | ¥4,502.00 | 814.50K |
| 2026-06-11 | ¥4,560.00 | -2.29% | ¥4,623.00 | ¥4,665.00 | ¥4,452.00 | 549.30K |
| 2026-06-10 | ¥4,667.00 | -2.55% | ¥4,747.00 | ¥4,794.00 | ¥4,632.00 | 422.60K |
| 2026-06-09 | ¥4,789.00 | +3.39% | ¥4,669.00 | ¥4,854.00 | ¥4,646.00 | 852.00K |
| 2026-06-08 | ¥4,632.00 | -1.80% | ¥4,700.00 | ¥4,700.00 | ¥4,473.00 | 692.70K |
| 2026-06-05 | ¥4,717.00 | +3.78% | ¥4,558.00 | ¥4,810.00 | ¥4,541.00 | 938.90K |
| 2026-06-04 | ¥4,545.00 | -0.59% | ¥4,570.00 | ¥4,629.00 | ¥4,512.00 | 560.20K |
| 2026-06-03 | ¥4,572.00 | +1.02% | ¥4,572.00 | ¥4,605.00 | ¥4,465.00 | 737.30K |
| 2026-06-02 | ¥4,526.00 | +1.94% | ¥4,430.00 | ¥4,541.00 | ¥4,329.00 | 955.70K |
| 2026-06-01 | ¥4,440.00 | -6.11% | ¥4,671.00 | ¥4,700.00 | ¥4,440.00 | 779.00K |
| 2026-05-29 | ¥4,729.00 | +0.53% | ¥4,741.00 | ¥4,778.00 | ¥4,616.00 | 951.70K |
| 2026-05-28 | ¥4,704.00 | +2.93% | ¥4,800.00 | ¥4,970.00 | ¥4,658.00 | 1.72M |
| 2026-05-27 | ¥4,570.00 | +1.92% | ¥4,660.00 | ¥4,776.00 | ¥4,555.00 | 1.27M |
| 2026-05-26 | ¥4,484.00 | +5.13% | ¥4,318.00 | ¥4,500.00 | ¥4,287.00 | 676.60K |
| 2026-05-25 | ¥4,265.00 | +2.45% | ¥4,189.00 | ¥4,325.00 | ¥4,175.00 | 637.80K |