Takagi Seiko Corporation 4242
TSE · Japan · Process Industries
¥1,735.00-21.00 (-1.20%)
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 | ¥1,735.00 | -1.20% | ¥1,731.00 | ¥1,741.00 | ¥1,726.00 | 1.50K |
| 2026-10-01 | ¥1,756.00 | 0.00% | ¥1,756.00 | ¥1,756.00 | ¥1,756.00 | 0 |
| 2026-09-30 | ¥1,756.00 | +0.17% | ¥1,748.00 | ¥1,756.00 | ¥1,743.00 | 400 |
| 2026-09-29 | ¥1,753.00 | -0.40% | ¥1,740.00 | ¥1,753.00 | ¥1,740.00 | 400 |
| 2026-09-28 | ¥1,760.00 | -0.40% | ¥1,767.00 | ¥1,767.00 | ¥1,760.00 | 1.00K |
| 2026-09-25 | ¥1,767.00 | -0.06% | ¥1,767.00 | ¥1,767.00 | ¥1,754.00 | 1.80K |
| 2026-09-24 | ¥1,768.00 | +1.32% | ¥1,746.00 | ¥1,768.00 | ¥1,745.00 | 2.40K |
| 2026-09-18 | ¥1,745.00 | -0.63% | ¥1,728.00 | ¥1,752.00 | ¥1,725.00 | 6.40K |
| 2026-09-17 | ¥1,756.00 | -0.23% | ¥1,757.00 | ¥1,757.00 | ¥1,756.00 | 200 |
| 2026-09-16 | ¥1,760.00 | -0.23% | ¥1,752.00 | ¥1,760.00 | ¥1,741.00 | 6.40K |
| 2026-09-15 | ¥1,764.00 | +0.46% | ¥1,750.00 | ¥1,765.00 | ¥1,745.00 | 1.80K |
| 2026-09-14 | ¥1,756.00 | +0.29% | ¥1,760.00 | ¥1,760.00 | ¥1,740.00 | 2.60K |
| 2026-09-11 | ¥1,751.00 | -0.85% | ¥1,778.00 | ¥1,778.00 | ¥1,745.00 | 3.70K |
| 2026-09-10 | ¥1,766.00 | -0.39% | ¥1,773.00 | ¥1,773.00 | ¥1,765.00 | 500 |
| 2026-09-09 | ¥1,773.00 | -1.77% | ¥1,799.00 | ¥1,799.00 | ¥1,773.00 | 700 |
| 2026-09-08 | ¥1,805.00 | +0.06% | ¥1,805.00 | ¥1,805.00 | ¥1,805.00 | 100 |
| 2026-09-07 | ¥1,804.00 | +1.23% | ¥1,782.00 | ¥1,804.00 | ¥1,782.00 | 400 |
| 2026-09-04 | ¥1,782.00 | -0.45% | ¥1,790.00 | ¥1,797.00 | ¥1,782.00 | 1.50K |
| 2026-09-03 | ¥1,790.00 | +1.30% | ¥1,799.00 | ¥1,799.00 | ¥1,781.00 | 600 |
| 2026-09-02 | ¥1,767.00 | -1.83% | ¥1,801.00 | ¥1,809.00 | ¥1,757.00 | 3.80K |
| 2026-09-01 | ¥1,800.00 | -0.66% | ¥1,813.00 | ¥1,814.00 | ¥1,795.00 | 1.80K |
| 2026-08-31 | ¥1,812.00 | +0.11% | ¥1,802.00 | ¥1,812.00 | ¥1,802.00 | 400 |
| 2026-08-28 | ¥1,810.00 | 0.00% | ¥1,810.00 | ¥1,810.00 | ¥1,810.00 | 300 |
| 2026-08-27 | ¥1,810.00 | +0.61% | ¥1,788.00 | ¥1,810.00 | ¥1,788.00 | 700 |
| 2026-08-26 | ¥1,799.00 | +0.50% | ¥1,791.00 | ¥1,799.00 | ¥1,771.00 | 4.50K |
| 2026-08-25 | ¥1,790.00 | -0.56% | ¥1,816.00 | ¥1,816.00 | ¥1,790.00 | 800 |
| 2026-08-24 | ¥1,800.00 | +0.17% | ¥1,798.00 | ¥1,820.00 | ¥1,798.00 | 2.20K |
| 2026-08-21 | ¥1,797.00 | +0.39% | ¥1,790.00 | ¥1,810.00 | ¥1,781.00 | 1.60K |
| 2026-08-20 | ¥1,790.00 | 0.00% | ¥1,790.00 | ¥1,796.00 | ¥1,790.00 | 1.10K |
| 2026-08-19 | ¥1,790.00 | -1.49% | ¥1,806.00 | ¥1,812.00 | ¥1,765.00 | 3.60K |
| 2026-08-18 | ¥1,817.00 | +1.11% | ¥1,807.00 | ¥1,820.00 | ¥1,793.00 | 1.60K |
| 2026-08-17 | ¥1,797.00 | -0.66% | ¥1,787.00 | ¥1,800.00 | ¥1,787.00 | 1.30K |
| 2026-08-14 | ¥1,809.00 | -0.50% | ¥1,837.00 | ¥1,837.00 | ¥1,798.00 | 2.30K |
| 2026-08-13 | ¥1,818.00 | +1.00% | ¥1,800.00 | ¥1,819.00 | ¥1,790.00 | 2.70K |
| 2026-08-12 | ¥1,800.00 | +1.12% | ¥1,788.00 | ¥1,804.00 | ¥1,770.00 | 3.50K |
| 2026-08-10 | ¥1,780.00 | -5.32% | ¥1,867.00 | ¥1,867.00 | ¥1,750.00 | 9.70K |
| 2026-08-07 | ¥1,880.00 | 0.00% | ¥1,892.00 | ¥1,900.00 | ¥1,836.00 | 6.60K |
| 2026-08-06 | ¥1,880.00 | -1.00% | ¥1,873.00 | ¥1,886.00 | ¥1,870.00 | 1.30K |
| 2026-08-05 | ¥1,899.00 | -1.04% | ¥1,920.00 | ¥1,920.00 | ¥1,850.00 | 2.90K |
| 2026-08-04 | ¥1,919.00 | +3.17% | ¥1,860.00 | ¥1,919.00 | ¥1,860.00 | 1.90K |
| 2026-08-03 | ¥1,860.00 | -0.05% | ¥1,861.00 | ¥1,869.00 | ¥1,821.00 | 4.30K |
| 2026-07-31 | ¥1,861.00 | +0.38% | ¥1,889.00 | ¥1,899.00 | ¥1,851.00 | 1.70K |
| 2026-07-30 | ¥1,854.00 | +0.43% | ¥1,866.00 | ¥1,869.00 | ¥1,850.00 | 1.80K |
| 2026-07-29 | ¥1,846.00 | -0.27% | ¥1,845.00 | ¥1,847.00 | ¥1,845.00 | 600 |
| 2026-07-28 | ¥1,851.00 | +0.82% | ¥1,829.00 | ¥1,900.00 | ¥1,829.00 | 8.80K |
| 2026-07-27 | ¥1,836.00 | +0.44% | ¥1,830.00 | ¥1,875.00 | ¥1,830.00 | 1.50K |
| 2026-07-24 | ¥1,828.00 | -0.38% | ¥1,826.00 | ¥1,828.00 | ¥1,821.00 | 600 |
| 2026-07-23 | ¥1,835.00 | +1.94% | ¥1,831.00 | ¥1,865.00 | ¥1,800.00 | 6.80K |
| 2026-07-22 | ¥1,800.00 | +0.45% | ¥1,792.00 | ¥1,820.00 | ¥1,792.00 | 600 |
| 2026-07-21 | ¥1,792.00 | +0.28% | ¥1,788.00 | ¥1,793.00 | ¥1,788.00 | 1.10K |
| 2026-07-17 | ¥1,787.00 | -2.46% | ¥1,830.00 | ¥1,830.00 | ¥1,761.00 | 3.00K |
| 2026-07-16 | ¥1,832.00 | +0.22% | ¥1,839.00 | ¥1,880.00 | ¥1,831.00 | 3.70K |
| 2026-07-15 | ¥1,828.00 | +2.64% | ¥1,810.00 | ¥1,830.00 | ¥1,791.00 | 2.00K |
| 2026-07-14 | ¥1,781.00 | +0.34% | ¥1,775.00 | ¥1,796.00 | ¥1,775.00 | 2.10K |
| 2026-07-13 | ¥1,775.00 | +0.80% | ¥1,769.00 | ¥1,789.00 | ¥1,769.00 | 4.80K |
| 2026-07-10 | ¥1,761.00 | +0.06% | ¥1,760.00 | ¥1,761.00 | ¥1,760.00 | 800 |
| 2026-07-09 | ¥1,760.00 | 0.00% | ¥1,760.00 | ¥1,767.00 | ¥1,760.00 | 1.00K |
| 2026-07-08 | ¥1,760.00 | 0.00% | ¥1,760.00 | ¥1,760.00 | ¥1,760.00 | 500 |
| 2026-07-07 | ¥1,760.00 | -0.79% | ¥1,763.00 | ¥1,775.00 | ¥1,751.00 | 2.70K |
| 2026-07-06 | ¥1,774.00 | -0.34% | ¥1,770.00 | ¥1,775.00 | ¥1,730.00 | 2.60K |
| 2026-07-03 | ¥1,780.00 | +0.56% | ¥1,770.00 | ¥1,780.00 | ¥1,770.00 | 600 |
| 2026-07-02 | ¥1,770.00 | +1.09% | ¥1,751.00 | ¥1,780.00 | ¥1,751.00 | 1.00K |
| 2026-07-01 | ¥1,751.00 | +0.06% | ¥1,750.00 | ¥1,770.00 | ¥1,750.00 | 1.30K |
| 2026-06-30 | ¥1,750.00 | -0.06% | ¥1,750.00 | ¥1,751.00 | ¥1,750.00 | 900 |
| 2026-06-29 | ¥1,751.00 | +1.68% | ¥1,738.00 | ¥1,751.00 | ¥1,734.00 | 300 |
| 2026-06-26 | ¥1,722.00 | -2.16% | ¥1,760.00 | ¥1,824.00 | ¥1,722.00 | 2.20K |
| 2026-06-25 | ¥1,760.00 | +0.11% | ¥1,798.00 | ¥1,798.00 | ¥1,740.00 | 1.40K |
| 2026-06-24 | ¥1,758.00 | -0.96% | ¥1,780.00 | ¥1,780.00 | ¥1,740.00 | 1.50K |
| 2026-06-23 | ¥1,775.00 | -0.67% | ¥1,780.00 | ¥1,780.00 | ¥1,775.00 | 500 |
| 2026-06-22 | ¥1,787.00 | +0.90% | ¥1,779.00 | ¥1,800.00 | ¥1,774.00 | 2.40K |
| 2026-06-19 | ¥1,771.00 | -1.06% | ¥1,774.00 | ¥1,774.00 | ¥1,771.00 | 400 |
| 2026-06-18 | ¥1,790.00 | +0.67% | ¥1,778.00 | ¥1,790.00 | ¥1,770.00 | 1.40K |
| 2026-06-17 | ¥1,778.00 | -5.68% | ¥1,845.00 | ¥1,845.00 | ¥1,770.00 | 4.70K |
| 2026-06-16 | ¥1,885.00 | +1.89% | ¥1,850.00 | ¥1,885.00 | ¥1,831.00 | 8.60K |
| 2026-06-15 | ¥1,850.00 | +6.94% | ¥1,770.00 | ¥1,865.00 | ¥1,766.00 | 25.80K |
| 2026-06-12 | ¥1,730.00 | -0.57% | ¥1,741.00 | ¥1,745.00 | ¥1,701.00 | 11.90K |
| 2026-06-11 | ¥1,740.00 | +3.33% | ¥1,705.00 | ¥1,749.00 | ¥1,670.00 | 7.50K |
| 2026-06-10 | ¥1,684.00 | +0.84% | ¥1,670.00 | ¥1,685.00 | ¥1,670.00 | 1.80K |
| 2026-06-09 | ¥1,670.00 | +1.21% | ¥1,655.00 | ¥1,680.00 | ¥1,655.00 | 1.00K |
| 2026-06-08 | ¥1,650.00 | -1.32% | ¥1,672.00 | ¥1,675.00 | ¥1,632.00 | 2.30K |
| 2026-06-05 | ¥1,672.00 | -0.95% | ¥1,690.00 | ¥1,698.00 | ¥1,670.00 | 3.40K |
| 2026-06-04 | ¥1,688.00 | +0.36% | ¥1,688.00 | ¥1,688.00 | ¥1,688.00 | 400 |
| 2026-06-03 | ¥1,682.00 | +0.48% | ¥1,661.00 | ¥1,699.00 | ¥1,661.00 | 2.60K |
| 2026-06-02 | ¥1,674.00 | +1.09% | ¥1,650.00 | ¥1,674.00 | ¥1,650.00 | 700 |
| 2026-06-01 | ¥1,656.00 | -3.10% | ¥1,709.00 | ¥1,716.00 | ¥1,650.00 | 7.50K |
| 2026-05-29 | ¥1,709.00 | +6.35% | ¥1,607.00 | ¥1,734.00 | ¥1,607.00 | 32.90K |
| 2026-05-28 | ¥1,607.00 | +1.07% | ¥1,589.00 | ¥1,625.00 | ¥1,575.00 | 39.00K |
| 2026-05-27 | ¥1,590.00 | 0.00% | ¥1,587.00 | ¥1,590.00 | ¥1,570.00 | 6.00K |
| 2026-05-26 | ¥1,590.00 | 0.00% | ¥1,590.00 | ¥1,590.00 | ¥1,582.00 | 11.10K |
| 2026-05-25 | ¥1,590.00 | -0.56% | ¥1,599.00 | ¥1,599.00 | ¥1,577.00 | 4.90K |