Takasago International Corporation 4914
TSE · Japan · Consumer Non-Durables
¥1,252.00-34.00 (-2.64%)
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 | ¥1,252.00 | -2.64% | ¥1,269.00 | ¥1,271.00 | ¥1,249.00 | 158.20K |
| 2026-10-01 | ¥1,286.00 | -0.69% | ¥1,285.00 | ¥1,287.00 | ¥1,272.00 | 160.30K |
| 2026-09-30 | ¥1,295.00 | +1.33% | ¥1,291.00 | ¥1,299.00 | ¥1,275.00 | 151.10K |
| 2026-09-29 | ¥1,278.00 | -3.18% | ¥1,294.00 | ¥1,294.00 | ¥1,274.00 | 174.20K |
| 2026-09-28 | ¥1,320.00 | -1.12% | ¥1,335.00 | ¥1,338.00 | ¥1,319.00 | 172.80K |
| 2026-09-25 | ¥1,335.00 | +0.83% | ¥1,321.00 | ¥1,335.00 | ¥1,321.00 | 138.50K |
| 2026-09-24 | ¥1,324.00 | -0.53% | ¥1,327.00 | ¥1,333.00 | ¥1,320.00 | 161.40K |
| 2026-09-18 | ¥1,331.00 | -0.15% | ¥1,340.00 | ¥1,340.00 | ¥1,319.00 | 238.90K |
| 2026-09-17 | ¥1,333.00 | +0.91% | ¥1,322.00 | ¥1,333.00 | ¥1,320.00 | 118.10K |
| 2026-09-16 | ¥1,321.00 | +1.15% | ¥1,316.00 | ¥1,325.00 | ¥1,308.00 | 138.60K |
| 2026-09-15 | ¥1,306.00 | +1.16% | ¥1,298.00 | ¥1,309.00 | ¥1,290.00 | 121.50K |
| 2026-09-14 | ¥1,291.00 | +1.10% | ¥1,286.00 | ¥1,294.00 | ¥1,276.00 | 101.20K |
| 2026-09-11 | ¥1,277.00 | -0.78% | ¥1,257.00 | ¥1,281.00 | ¥1,256.00 | 197.70K |
| 2026-09-10 | ¥1,287.00 | +0.16% | ¥1,280.00 | ¥1,292.00 | ¥1,276.00 | 87.40K |
| 2026-09-09 | ¥1,285.00 | +0.23% | ¥1,282.00 | ¥1,293.00 | ¥1,275.00 | 139.40K |
| 2026-09-08 | ¥1,282.00 | -1.16% | ¥1,290.00 | ¥1,305.00 | ¥1,281.00 | 253.10K |
| 2026-09-07 | ¥1,297.00 | +0.23% | ¥1,308.00 | ¥1,308.00 | ¥1,293.00 | 115.30K |
| 2026-09-04 | ¥1,294.00 | -1.75% | ¥1,305.00 | ¥1,306.00 | ¥1,285.00 | 190.30K |
| 2026-09-03 | ¥1,317.00 | -0.83% | ¥1,331.00 | ¥1,335.00 | ¥1,315.00 | 122.70K |
| 2026-09-02 | ¥1,328.00 | -1.78% | ¥1,334.00 | ¥1,343.00 | ¥1,312.00 | 254.40K |
| 2026-09-01 | ¥1,352.00 | 0.00% | ¥1,342.00 | ¥1,357.00 | ¥1,338.00 | 147.10K |
| 2026-08-31 | ¥1,352.00 | +1.20% | ¥1,335.00 | ¥1,352.00 | ¥1,330.00 | 211.70K |
| 2026-08-28 | ¥1,336.00 | -0.30% | ¥1,334.00 | ¥1,348.00 | ¥1,331.00 | 130.00K |
| 2026-08-27 | ¥1,340.00 | -0.15% | ¥1,342.00 | ¥1,344.00 | ¥1,332.00 | 152.90K |
| 2026-08-26 | ¥1,342.00 | +2.29% | ¥1,312.00 | ¥1,344.00 | ¥1,311.00 | 198.30K |
| 2026-08-25 | ¥1,312.00 | -0.83% | ¥1,323.00 | ¥1,330.00 | ¥1,307.00 | 101.00K |
| 2026-08-24 | ¥1,323.00 | +0.61% | ¥1,313.00 | ¥1,327.00 | ¥1,303.00 | 168.80K |
| 2026-08-21 | ¥1,315.00 | +2.90% | ¥1,277.00 | ¥1,318.00 | ¥1,274.00 | 237.00K |
| 2026-08-20 | ¥1,278.00 | +0.95% | ¥1,273.00 | ¥1,278.00 | ¥1,263.00 | 107.10K |
| 2026-08-19 | ¥1,266.00 | -0.78% | ¥1,273.00 | ¥1,284.00 | ¥1,255.00 | 158.10K |
| 2026-08-18 | ¥1,276.00 | +0.31% | ¥1,262.00 | ¥1,287.00 | ¥1,259.00 | 117.30K |
| 2026-08-17 | ¥1,272.00 | -0.63% | ¥1,285.00 | ¥1,289.00 | ¥1,268.00 | 124.80K |
| 2026-08-14 | ¥1,280.00 | +0.63% | ¥1,265.00 | ¥1,281.00 | ¥1,261.00 | 139.10K |
| 2026-08-13 | ¥1,272.00 | -1.09% | ¥1,288.00 | ¥1,288.00 | ¥1,257.00 | 143.30K |
| 2026-08-12 | ¥1,286.00 | +0.86% | ¥1,281.00 | ¥1,290.00 | ¥1,271.00 | 201.20K |
| 2026-08-10 | ¥1,275.00 | +2.57% | ¥1,245.00 | ¥1,283.00 | ¥1,245.00 | 310.80K |
| 2026-08-07 | ¥1,243.00 | +3.41% | ¥1,228.00 | ¥1,249.00 | ¥1,209.00 | 338.30K |
| 2026-08-06 | ¥1,202.00 | +2.21% | ¥1,188.00 | ¥1,217.00 | ¥1,182.00 | 215.60K |
| 2026-08-05 | ¥1,176.00 | -0.34% | ¥1,181.00 | ¥1,186.00 | ¥1,168.00 | 137.20K |
| 2026-08-04 | ¥1,180.00 | +0.08% | ¥1,180.00 | ¥1,189.00 | ¥1,173.00 | 183.50K |
| 2026-08-03 | ¥1,179.00 | -2.56% | ¥1,200.00 | ¥1,200.00 | ¥1,165.00 | 302.60K |
| 2026-07-31 | ¥1,210.00 | -0.49% | ¥1,213.00 | ¥1,223.00 | ¥1,203.00 | 120.20K |
| 2026-07-30 | ¥1,216.00 | -0.33% | ¥1,216.00 | ¥1,224.00 | ¥1,191.00 | 176.40K |
| 2026-07-29 | ¥1,220.00 | +1.84% | ¥1,210.00 | ¥1,228.00 | ¥1,196.00 | 254.60K |
| 2026-07-28 | ¥1,198.00 | -1.07% | ¥1,211.00 | ¥1,211.00 | ¥1,194.00 | 182.10K |
| 2026-07-27 | ¥1,211.00 | +2.28% | ¥1,198.00 | ¥1,214.00 | ¥1,191.00 | 142.50K |
| 2026-07-24 | ¥1,184.00 | -0.92% | ¥1,185.00 | ¥1,193.00 | ¥1,181.00 | 95.40K |
| 2026-07-23 | ¥1,195.00 | -0.50% | ¥1,198.00 | ¥1,202.00 | ¥1,194.00 | 84.30K |
| 2026-07-22 | ¥1,201.00 | +0.25% | ¥1,198.00 | ¥1,205.00 | ¥1,190.00 | 135.60K |
| 2026-07-21 | ¥1,198.00 | +1.18% | ¥1,189.00 | ¥1,209.00 | ¥1,189.00 | 145.60K |
| 2026-07-17 | ¥1,184.00 | -0.08% | ¥1,188.00 | ¥1,201.00 | ¥1,168.00 | 145.20K |
| 2026-07-16 | ¥1,185.00 | -0.84% | ¥1,195.00 | ¥1,203.00 | ¥1,181.00 | 111.00K |
| 2026-07-15 | ¥1,195.00 | +1.53% | ¥1,194.00 | ¥1,199.00 | ¥1,181.00 | 168.00K |
| 2026-07-14 | ¥1,177.00 | +1.73% | ¥1,164.00 | ¥1,193.00 | ¥1,162.00 | 194.50K |
| 2026-07-13 | ¥1,157.00 | -0.34% | ¥1,171.00 | ¥1,176.00 | ¥1,153.00 | 133.60K |
| 2026-07-10 | ¥1,161.00 | 0.00% | ¥1,172.00 | ¥1,174.00 | ¥1,153.00 | 131.90K |
| 2026-07-09 | ¥1,161.00 | +0.17% | ¥1,154.00 | ¥1,171.00 | ¥1,149.00 | 147.30K |
| 2026-07-08 | ¥1,159.00 | +0.17% | ¥1,164.00 | ¥1,173.00 | ¥1,158.00 | 118.90K |
| 2026-07-07 | ¥1,157.00 | -1.03% | ¥1,173.00 | ¥1,183.00 | ¥1,157.00 | 171.90K |
| 2026-07-06 | ¥1,169.00 | +2.01% | ¥1,154.00 | ¥1,169.00 | ¥1,150.00 | 159.60K |
| 2026-07-03 | ¥1,146.00 | +0.70% | ¥1,150.00 | ¥1,154.00 | ¥1,137.00 | 128.70K |
| 2026-07-02 | ¥1,138.00 | +1.25% | ¥1,130.00 | ¥1,147.00 | ¥1,127.00 | 131.80K |
| 2026-07-01 | ¥1,124.00 | +0.45% | ¥1,124.00 | ¥1,125.00 | ¥1,109.00 | 132.70K |
| 2026-06-30 | ¥1,119.00 | +0.27% | ¥1,121.00 | ¥1,127.00 | ¥1,109.00 | 146.10K |
| 2026-06-29 | ¥1,116.00 | -0.80% | ¥1,125.00 | ¥1,136.00 | ¥1,110.00 | 189.00K |
| 2026-06-26 | ¥1,125.00 | +0.36% | ¥1,118.00 | ¥1,129.00 | ¥1,118.00 | 143.50K |
| 2026-06-25 | ¥1,121.00 | +0.90% | ¥1,124.00 | ¥1,134.00 | ¥1,118.00 | 124.70K |
| 2026-06-24 | ¥1,111.00 | +0.63% | ¥1,100.00 | ¥1,114.00 | ¥1,100.00 | 117.50K |
| 2026-06-23 | ¥1,104.00 | -1.43% | ¥1,119.00 | ¥1,122.00 | ¥1,104.00 | 118.80K |
| 2026-06-22 | ¥1,120.00 | 0.00% | ¥1,120.00 | ¥1,130.00 | ¥1,112.00 | 169.80K |
| 2026-06-19 | ¥1,120.00 | -0.44% | ¥1,125.00 | ¥1,132.00 | ¥1,119.00 | 184.90K |
| 2026-06-18 | ¥1,125.00 | +0.18% | ¥1,129.00 | ¥1,135.00 | ¥1,119.00 | 147.30K |
| 2026-06-17 | ¥1,123.00 | +0.45% | ¥1,128.00 | ¥1,138.00 | ¥1,121.00 | 93.80K |
| 2026-06-16 | ¥1,118.00 | -2.10% | ¥1,136.00 | ¥1,138.00 | ¥1,114.00 | 133.70K |
| 2026-06-15 | ¥1,142.00 | +2.06% | ¥1,141.00 | ¥1,151.00 | ¥1,137.00 | 138.20K |
| 2026-06-12 | ¥1,119.00 | +0.54% | ¥1,114.00 | ¥1,132.00 | ¥1,113.00 | 180.90K |
| 2026-06-11 | ¥1,113.00 | +0.82% | ¥1,106.00 | ¥1,133.00 | ¥1,102.00 | 243.30K |
| 2026-06-10 | ¥1,104.00 | +2.32% | ¥1,083.00 | ¥1,109.00 | ¥1,080.00 | 164.90K |
| 2026-06-09 | ¥1,079.00 | +0.37% | ¥1,097.00 | ¥1,097.00 | ¥1,079.00 | 215.40K |
| 2026-06-08 | ¥1,075.00 | -1.38% | ¥1,079.00 | ¥1,111.00 | ¥1,072.00 | 449.00K |
| 2026-06-05 | ¥1,090.00 | +0.55% | ¥1,086.00 | ¥1,098.00 | ¥1,083.00 | 115.60K |
| 2026-06-04 | ¥1,084.00 | -0.28% | ¥1,074.00 | ¥1,094.00 | ¥1,071.00 | 143.80K |
| 2026-06-03 | ¥1,087.00 | +0.74% | ¥1,078.00 | ¥1,093.00 | ¥1,071.00 | 195.20K |
| 2026-06-02 | ¥1,079.00 | -1.28% | ¥1,078.00 | ¥1,093.00 | ¥1,065.00 | 171.80K |
| 2026-06-01 | ¥1,093.00 | -2.76% | ¥1,116.00 | ¥1,116.00 | ¥1,083.00 | 277.70K |
| 2026-05-29 | ¥1,124.00 | -0.27% | ¥1,135.00 | ¥1,145.00 | ¥1,124.00 | 178.30K |
| 2026-05-28 | ¥1,127.00 | +0.36% | ¥1,120.00 | ¥1,133.00 | ¥1,116.00 | 139.00K |
| 2026-05-27 | ¥1,123.00 | +0.09% | ¥1,120.00 | ¥1,131.00 | ¥1,114.00 | 172.00K |
| 2026-05-26 | ¥1,122.00 | +0.36% | ¥1,118.00 | ¥1,128.00 | ¥1,114.00 | 159.30K |
| 2026-05-25 | ¥1,118.00 | +0.27% | ¥1,120.00 | ¥1,128.00 | ¥1,110.00 | 155.20K |