Takamisawa Co., Ltd. 5283
TSE · Japan · Distribution Services
¥3,230.00+85.00 (+2.70%)
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 | ¥3,230.00 | +2.70% | ¥3,240.00 | ¥3,240.00 | ¥3,230.00 | 1.00K |
| 2026-10-01 | ¥3,145.00 | -1.41% | ¥3,160.00 | ¥3,160.00 | ¥3,145.00 | 300 |
| 2026-09-30 | ¥3,190.00 | +0.63% | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | 100 |
| 2026-09-29 | ¥3,170.00 | -0.78% | ¥3,180.00 | ¥3,240.00 | ¥3,170.00 | 500 |
| 2026-09-28 | ¥3,195.00 | +0.31% | ¥3,200.00 | ¥3,200.00 | ¥3,180.00 | 400 |
| 2026-09-25 | ¥3,185.00 | +1.59% | ¥3,195.00 | ¥3,200.00 | ¥3,150.00 | 4.40K |
| 2026-09-24 | ¥3,135.00 | +0.48% | ¥3,160.00 | ¥3,195.00 | ¥3,135.00 | 900 |
| 2026-09-18 | ¥3,120.00 | +0.16% | ¥3,120.00 | ¥3,120.00 | ¥3,120.00 | 100 |
| 2026-09-17 | ¥3,115.00 | -1.89% | ¥3,120.00 | ¥3,120.00 | ¥3,110.00 | 500 |
| 2026-09-16 | ¥3,175.00 | 0.00% | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | 0 |
| 2026-09-15 | ¥3,175.00 | +2.92% | ¥3,080.00 | ¥3,175.00 | ¥3,080.00 | 800 |
| 2026-09-14 | ¥3,085.00 | +0.82% | ¥3,100.00 | ¥3,130.00 | ¥3,085.00 | 700 |
| 2026-09-11 | ¥3,060.00 | -2.70% | ¥3,115.00 | ¥3,115.00 | ¥3,060.00 | 800 |
| 2026-09-10 | ¥3,145.00 | +0.16% | ¥3,135.00 | ¥3,145.00 | ¥3,135.00 | 400 |
| 2026-09-09 | ¥3,140.00 | -0.79% | ¥3,155.00 | ¥3,160.00 | ¥3,140.00 | 500 |
| 2026-09-08 | ¥3,165.00 | -0.31% | ¥3,170.00 | ¥3,170.00 | ¥3,165.00 | 400 |
| 2026-09-07 | ¥3,175.00 | +0.47% | ¥3,160.00 | ¥3,175.00 | ¥3,160.00 | 400 |
| 2026-09-04 | ¥3,160.00 | -0.78% | ¥3,170.00 | ¥3,170.00 | ¥3,160.00 | 200 |
| 2026-09-03 | ¥3,185.00 | 0.00% | ¥3,185.00 | ¥3,185.00 | ¥3,185.00 | 0 |
| 2026-09-02 | ¥3,185.00 | -0.31% | ¥3,185.00 | ¥3,185.00 | ¥3,185.00 | 100 |
| 2026-09-01 | ¥3,195.00 | +1.11% | ¥3,160.00 | ¥3,195.00 | ¥3,160.00 | 600 |
| 2026-08-31 | ¥3,160.00 | -1.86% | ¥3,220.00 | ¥3,220.00 | ¥3,160.00 | 700 |
| 2026-08-28 | ¥3,220.00 | +0.63% | ¥3,220.00 | ¥3,220.00 | ¥3,220.00 | 400 |
| 2026-08-27 | ¥3,200.00 | +1.43% | ¥3,155.00 | ¥3,240.00 | ¥3,155.00 | 11.70K |
| 2026-08-26 | ¥3,155.00 | +0.48% | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 200 |
| 2026-08-25 | ¥3,140.00 | -0.16% | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 300 |
| 2026-08-24 | ¥3,145.00 | 0.00% | ¥3,145.00 | ¥3,145.00 | ¥3,145.00 | 500 |
| 2026-08-21 | ¥3,145.00 | +1.13% | ¥3,145.00 | ¥3,145.00 | ¥3,145.00 | 100 |
| 2026-08-20 | ¥3,110.00 | -0.16% | ¥3,110.00 | ¥3,110.00 | ¥3,110.00 | 100 |
| 2026-08-19 | ¥3,115.00 | -2.20% | ¥3,170.00 | ¥3,170.00 | ¥3,095.00 | 500 |
| 2026-08-18 | ¥3,185.00 | +1.11% | ¥3,170.00 | ¥3,185.00 | ¥3,170.00 | 400 |
| 2026-08-17 | ¥3,150.00 | 0.00% | ¥3,180.00 | ¥3,180.00 | ¥3,100.00 | 1.00K |
| 2026-08-14 | ¥3,150.00 | 0.00% | ¥3,130.00 | ¥3,150.00 | ¥3,130.00 | 500 |
| 2026-08-13 | ¥3,150.00 | +0.48% | ¥3,130.00 | ¥3,170.00 | ¥3,120.00 | 2.40K |
| 2026-08-12 | ¥3,135.00 | +1.46% | ¥3,100.00 | ¥3,140.00 | ¥3,100.00 | 900 |
| 2026-08-10 | ¥3,090.00 | +0.32% | ¥3,100.00 | ¥3,135.00 | ¥3,080.00 | 1.20K |
| 2026-08-07 | ¥3,080.00 | -1.75% | ¥3,070.00 | ¥3,085.00 | ¥3,070.00 | 600 |
| 2026-08-06 | ¥3,135.00 | +5.56% | ¥3,010.00 | ¥3,135.00 | ¥2,991.00 | 3.70K |
| 2026-08-05 | ¥2,970.00 | 0.00% | ¥2,970.00 | ¥2,970.00 | ¥2,970.00 | 1.40K |
| 2026-08-04 | ¥2,970.00 | -1.00% | ¥2,947.00 | ¥2,970.00 | ¥2,947.00 | 700 |
| 2026-08-03 | ¥3,000.00 | +0.07% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 300 |
| 2026-07-31 | ¥2,998.00 | -1.06% | ¥3,030.00 | ¥3,045.00 | ¥2,998.00 | 2.30K |
| 2026-07-30 | ¥3,030.00 | +1.92% | ¥2,998.00 | ¥3,030.00 | ¥2,998.00 | 1.40K |
| 2026-07-29 | ¥2,973.00 | +0.75% | ¥2,973.00 | ¥2,996.00 | ¥2,973.00 | 2.30K |
| 2026-07-28 | ¥2,951.00 | -0.67% | ¥2,951.00 | ¥2,951.00 | ¥2,951.00 | 300 |
| 2026-07-27 | ¥2,971.00 | +1.40% | ¥2,971.00 | ¥2,971.00 | ¥2,971.00 | 600 |
| 2026-07-24 | ¥2,930.00 | -0.68% | ¥2,932.00 | ¥2,932.00 | ¥2,930.00 | 500 |
| 2026-07-23 | ¥2,950.00 | -0.17% | ¥2,936.00 | ¥2,950.00 | ¥2,936.00 | 200 |
| 2026-07-22 | ¥2,955.00 | +0.78% | ¥2,935.00 | ¥2,955.00 | ¥2,925.00 | 1.00K |
| 2026-07-21 | ¥2,932.00 | -0.27% | ¥2,932.00 | ¥2,932.00 | ¥2,932.00 | 200 |
| 2026-07-17 | ¥2,940.00 | -0.34% | ¥2,960.00 | ¥2,960.00 | ¥2,912.00 | 1.40K |
| 2026-07-16 | ¥2,950.00 | +0.31% | ¥2,950.00 | ¥2,980.00 | ¥2,950.00 | 1.00K |
| 2026-07-15 | ¥2,941.00 | -0.31% | ¥2,950.00 | ¥2,950.00 | ¥2,941.00 | 600 |
| 2026-07-14 | ¥2,950.00 | -0.03% | ¥2,953.00 | ¥2,953.00 | ¥2,950.00 | 500 |
| 2026-07-13 | ¥2,951.00 | 0.00% | ¥2,951.00 | ¥2,951.00 | ¥2,951.00 | 0 |
| 2026-07-10 | ¥2,951.00 | +0.17% | ¥2,947.00 | ¥2,951.00 | ¥2,947.00 | 500 |
| 2026-07-09 | ¥2,946.00 | -0.14% | ¥2,951.00 | ¥2,986.00 | ¥2,946.00 | 400 |
| 2026-07-08 | ¥2,950.00 | +0.48% | ¥2,986.00 | ¥2,986.00 | ¥2,950.00 | 300 |
| 2026-07-07 | ¥2,936.00 | +0.72% | ¥2,920.00 | ¥2,940.00 | ¥2,920.00 | 1.10K |
| 2026-07-06 | ¥2,915.00 | -0.07% | ¥2,935.00 | ¥2,935.00 | ¥2,910.00 | 2.10K |
| 2026-07-03 | ¥2,917.00 | 0.00% | ¥2,940.00 | ¥2,940.00 | ¥2,911.00 | 1.40K |
| 2026-07-02 | ¥2,917.00 | +0.10% | ¥2,914.00 | ¥2,920.00 | ¥2,910.00 | 700 |
| 2026-07-01 | ¥2,914.00 | +0.24% | ¥2,914.00 | ¥2,914.00 | ¥2,914.00 | 1.10K |
| 2026-06-30 | ¥2,907.00 | +0.10% | ¥2,934.00 | ¥2,935.00 | ¥2,907.00 | 500 |
| 2026-06-29 | ¥2,904.00 | -2.48% | ¥2,933.00 | ¥2,942.00 | ¥2,904.00 | 59.40K |
| 2026-06-26 | ¥2,978.00 | -1.88% | ¥3,005.00 | ¥3,040.00 | ¥2,978.00 | 4.10K |
| 2026-06-25 | ¥3,035.00 | -0.33% | ¥3,030.00 | ¥3,035.00 | ¥3,020.00 | 1.50K |
| 2026-06-24 | ¥3,045.00 | +1.70% | ¥2,958.00 | ¥3,045.00 | ¥2,950.00 | 4.20K |
| 2026-06-23 | ¥2,994.00 | -0.70% | ¥3,010.00 | ¥3,010.00 | ¥2,993.00 | 2.30K |
| 2026-06-22 | ¥3,015.00 | +0.97% | ¥2,962.00 | ¥3,015.00 | ¥2,962.00 | 800 |
| 2026-06-19 | ¥2,986.00 | -0.33% | ¥2,995.00 | ¥2,995.00 | ¥2,986.00 | 500 |
| 2026-06-18 | ¥2,996.00 | +1.05% | ¥2,996.00 | ¥2,996.00 | ¥2,977.00 | 900 |
| 2026-06-17 | ¥2,965.00 | +0.78% | ¥2,942.00 | ¥3,020.00 | ¥2,942.00 | 1.70K |
| 2026-06-16 | ¥2,942.00 | -0.84% | ¥2,942.00 | ¥2,967.00 | ¥2,934.00 | 1.10K |
| 2026-06-15 | ¥2,967.00 | +1.44% | ¥2,966.00 | ¥2,967.00 | ¥2,966.00 | 300 |
| 2026-06-12 | ¥2,925.00 | 0.00% | ¥2,920.00 | ¥2,925.00 | ¥2,902.00 | 1.50K |
| 2026-06-11 | ¥2,925.00 | 0.00% | ¥2,925.00 | ¥2,925.00 | ¥2,925.00 | 1.00K |
| 2026-06-10 | ¥2,925.00 | -1.35% | ¥2,965.00 | ¥3,000.00 | ¥2,925.00 | 7.60K |
| 2026-06-09 | ¥2,965.00 | +0.10% | ¥2,964.00 | ¥2,985.00 | ¥2,964.00 | 600 |
| 2026-06-08 | ¥2,962.00 | -1.27% | ¥3,000.00 | ¥3,000.00 | ¥2,962.00 | 4.00K |
| 2026-06-05 | ¥3,000.00 | +0.27% | ¥2,979.00 | ¥3,040.00 | ¥2,979.00 | 5.80K |
| 2026-06-04 | ¥2,992.00 | -0.10% | ¥2,964.00 | ¥3,000.00 | ¥2,964.00 | 7.90K |
| 2026-06-03 | ¥2,995.00 | -2.28% | ¥3,065.00 | ¥3,065.00 | ¥2,995.00 | 7.10K |
| 2026-06-02 | ¥3,065.00 | -2.54% | ¥3,145.00 | ¥3,145.00 | ¥3,065.00 | 1.50K |
| 2026-06-01 | ¥3,145.00 | -0.16% | ¥3,135.00 | ¥3,175.00 | ¥3,080.00 | 1.40K |
| 2026-05-29 | ¥3,150.00 | -1.10% | ¥3,180.00 | ¥3,180.00 | ¥3,145.00 | 3.10K |
| 2026-05-28 | ¥3,185.00 | -1.85% | ¥3,240.00 | ¥3,240.00 | ¥3,185.00 | 800 |
| 2026-05-27 | ¥3,245.00 | 0.00% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 0 |
| 2026-05-26 | ¥3,245.00 | +0.15% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 700 |
| 2026-05-25 | ¥3,240.00 | +0.62% | ¥3,220.00 | ¥3,240.00 | ¥3,190.00 | 400 |