Takasago Tekko K.K. 5458
TSE · Japan · Non-Energy Minerals
¥1,300.00-15.00 (-1.14%)
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 | ¥1,300.00 | -1.14% | ¥1,315.00 | ¥1,315.00 | ¥1,300.00 | 2.40K |
| 2026-10-01 | ¥1,315.00 | -0.75% | ¥1,316.00 | ¥1,316.00 | ¥1,315.00 | 400 |
| 2026-09-30 | ¥1,325.00 | 0.00% | ¥1,325.00 | ¥1,325.00 | ¥1,325.00 | 200 |
| 2026-09-29 | ¥1,325.00 | -2.57% | ¥1,385.00 | ¥1,385.00 | ¥1,325.00 | 700 |
| 2026-09-28 | ¥1,360.00 | +2.03% | ¥1,347.00 | ¥1,360.00 | ¥1,347.00 | 2.60K |
| 2026-09-25 | ¥1,333.00 | +0.98% | ¥1,350.00 | ¥1,353.00 | ¥1,333.00 | 1.10K |
| 2026-09-24 | ¥1,320.00 | -2.51% | ¥1,345.00 | ¥1,350.00 | ¥1,320.00 | 4.60K |
| 2026-09-18 | ¥1,354.00 | +2.73% | ¥1,319.00 | ¥1,354.00 | ¥1,319.00 | 2.20K |
| 2026-09-17 | ¥1,318.00 | -0.15% | ¥1,345.00 | ¥1,345.00 | ¥1,318.00 | 500 |
| 2026-09-16 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 200 |
| 2026-09-15 | ¥1,320.00 | +1.15% | ¥1,301.00 | ¥1,320.00 | ¥1,301.00 | 400 |
| 2026-09-14 | ¥1,305.00 | -0.38% | ¥1,302.00 | ¥1,306.00 | ¥1,302.00 | 12.80K |
| 2026-09-11 | ¥1,310.00 | 0.00% | ¥1,304.00 | ¥1,312.00 | ¥1,303.00 | 9.30K |
| 2026-09-10 | ¥1,310.00 | -2.96% | ¥1,325.00 | ¥1,325.00 | ¥1,303.00 | 18.30K |
| 2026-09-09 | ¥1,350.00 | -0.44% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 800 |
| 2026-09-08 | ¥1,356.00 | -0.37% | ¥1,353.00 | ¥1,356.00 | ¥1,353.00 | 600 |
| 2026-09-07 | ¥1,361.00 | +0.15% | ¥1,359.00 | ¥1,362.00 | ¥1,359.00 | 1.40K |
| 2026-09-04 | ¥1,359.00 | -1.59% | ¥1,368.00 | ¥1,371.00 | ¥1,352.00 | 1.60K |
| 2026-09-03 | ¥1,381.00 | +0.29% | ¥1,380.00 | ¥1,405.00 | ¥1,375.00 | 3.30K |
| 2026-09-02 | ¥1,377.00 | -1.99% | ¥1,413.00 | ¥1,413.00 | ¥1,377.00 | 13.70K |
| 2026-09-01 | ¥1,405.00 | -3.77% | ¥1,430.00 | ¥1,430.00 | ¥1,405.00 | 7.50K |
| 2026-08-31 | ¥1,460.00 | +4.66% | ¥1,395.00 | ¥1,462.00 | ¥1,395.00 | 6.80K |
| 2026-08-28 | ¥1,395.00 | +2.88% | ¥1,353.00 | ¥1,395.00 | ¥1,353.00 | 800 |
| 2026-08-27 | ¥1,356.00 | -1.45% | ¥1,377.00 | ¥1,377.00 | ¥1,355.00 | 9.60K |
| 2026-08-26 | ¥1,376.00 | -0.07% | ¥1,376.00 | ¥1,376.00 | ¥1,376.00 | 100 |
| 2026-08-25 | ¥1,377.00 | +0.15% | ¥1,376.00 | ¥1,377.00 | ¥1,375.00 | 400 |
| 2026-08-24 | ¥1,375.00 | +0.81% | ¥1,358.00 | ¥1,383.00 | ¥1,358.00 | 7.00K |
| 2026-08-21 | ¥1,364.00 | -1.16% | ¥1,380.00 | ¥1,380.00 | ¥1,363.00 | 5.80K |
| 2026-08-20 | ¥1,380.00 | +0.73% | ¥1,375.00 | ¥1,390.00 | ¥1,375.00 | 2.80K |
| 2026-08-19 | ¥1,370.00 | -3.66% | ¥1,420.00 | ¥1,420.00 | ¥1,342.00 | 2.80K |
| 2026-08-18 | ¥1,422.00 | +0.21% | ¥1,390.00 | ¥1,426.00 | ¥1,390.00 | 600 |
| 2026-08-17 | ¥1,419.00 | -0.07% | ¥1,406.00 | ¥1,419.00 | ¥1,406.00 | 700 |
| 2026-08-14 | ¥1,420.00 | -0.98% | ¥1,434.00 | ¥1,434.00 | ¥1,399.00 | 1.60K |
| 2026-08-13 | ¥1,434.00 | +2.14% | ¥1,429.00 | ¥1,434.00 | ¥1,398.00 | 7.20K |
| 2026-08-12 | ¥1,404.00 | -0.35% | ¥1,409.00 | ¥1,409.00 | ¥1,397.00 | 2.20K |
| 2026-08-10 | ¥1,409.00 | -0.70% | ¥1,421.00 | ¥1,425.00 | ¥1,388.00 | 7.10K |
| 2026-08-07 | ¥1,419.00 | +3.96% | ¥1,366.00 | ¥1,420.00 | ¥1,366.00 | 8.00K |
| 2026-08-06 | ¥1,365.00 | +3.41% | ¥1,320.00 | ¥1,376.00 | ¥1,320.00 | 6.20K |
| 2026-08-05 | ¥1,320.00 | +0.38% | ¥1,328.00 | ¥1,328.00 | ¥1,316.00 | 1.00K |
| 2026-08-04 | ¥1,315.00 | +0.08% | ¥1,315.00 | ¥1,316.00 | ¥1,315.00 | 400 |
| 2026-08-03 | ¥1,314.00 | -2.30% | ¥1,350.00 | ¥1,350.00 | ¥1,314.00 | 1.40K |
| 2026-07-31 | ¥1,345.00 | +2.99% | ¥1,301.00 | ¥1,350.00 | ¥1,301.00 | 12.40K |
| 2026-07-30 | ¥1,306.00 | +4.48% | ¥1,281.00 | ¥1,357.00 | ¥1,281.00 | 14.70K |
| 2026-07-29 | ¥1,250.00 | +0.40% | ¥1,245.00 | ¥1,251.00 | ¥1,245.00 | 4.00K |
| 2026-07-28 | ¥1,245.00 | +1.06% | ¥1,234.00 | ¥1,245.00 | ¥1,234.00 | 1.60K |
| 2026-07-27 | ¥1,232.00 | -0.16% | ¥1,229.00 | ¥1,234.00 | ¥1,229.00 | 700 |
| 2026-07-24 | ¥1,234.00 | 0.00% | ¥1,234.00 | ¥1,234.00 | ¥1,234.00 | 0 |
| 2026-07-23 | ¥1,234.00 | +0.49% | ¥1,239.00 | ¥1,239.00 | ¥1,234.00 | 1.20K |
| 2026-07-22 | ¥1,228.00 | -0.16% | ¥1,228.00 | ¥1,228.00 | ¥1,228.00 | 200 |
| 2026-07-21 | ¥1,230.00 | +1.23% | ¥1,215.00 | ¥1,230.00 | ¥1,212.00 | 2.00K |
| 2026-07-17 | ¥1,215.00 | -0.08% | ¥1,211.00 | ¥1,215.00 | ¥1,211.00 | 600 |
| 2026-07-16 | ¥1,216.00 | -0.08% | ¥1,215.00 | ¥1,231.00 | ¥1,201.00 | 1.70K |
| 2026-07-15 | ¥1,217.00 | +0.08% | ¥1,217.00 | ¥1,218.00 | ¥1,217.00 | 400 |
| 2026-07-14 | ¥1,216.00 | 0.00% | ¥1,216.00 | ¥1,216.00 | ¥1,216.00 | 0 |
| 2026-07-13 | ¥1,216.00 | +0.08% | ¥1,216.00 | ¥1,216.00 | ¥1,216.00 | 600 |
| 2026-07-10 | ¥1,215.00 | 0.00% | ¥1,241.00 | ¥1,241.00 | ¥1,215.00 | 900 |
| 2026-07-09 | ¥1,215.00 | +0.16% | ¥1,217.00 | ¥1,217.00 | ¥1,211.00 | 1.00K |
| 2026-07-08 | ¥1,213.00 | -0.57% | ¥1,220.00 | ¥1,221.00 | ¥1,213.00 | 800 |
| 2026-07-07 | ¥1,220.00 | -2.01% | ¥1,245.00 | ¥1,245.00 | ¥1,220.00 | 1.00K |
| 2026-07-06 | ¥1,245.00 | +2.05% | ¥1,245.00 | ¥1,245.00 | ¥1,245.00 | 100 |
| 2026-07-03 | ¥1,220.00 | 0.00% | ¥1,220.00 | ¥1,220.00 | ¥1,220.00 | 300 |
| 2026-07-02 | ¥1,220.00 | -1.61% | ¥1,211.00 | ¥1,221.00 | ¥1,190.00 | 1.80K |
| 2026-07-01 | ¥1,240.00 | 0.00% | ¥1,241.00 | ¥1,241.00 | ¥1,230.00 | 3.50K |
| 2026-06-30 | ¥1,240.00 | 0.00% | ¥1,240.00 | ¥1,240.00 | ¥1,240.00 | 100 |
| 2026-06-29 | ¥1,240.00 | 0.00% | ¥1,240.00 | ¥1,240.00 | ¥1,240.00 | 100 |
| 2026-06-26 | ¥1,240.00 | 0.00% | ¥1,240.00 | ¥1,240.00 | ¥1,240.00 | 0 |
| 2026-06-25 | ¥1,240.00 | +1.39% | ¥1,226.00 | ¥1,240.00 | ¥1,226.00 | 1.00K |
| 2026-06-24 | ¥1,223.00 | -4.08% | ¥1,298.00 | ¥1,298.00 | ¥1,223.00 | 2.30K |
| 2026-06-23 | ¥1,275.00 | 0.00% | ¥1,275.00 | ¥1,275.00 | ¥1,275.00 | 100 |
| 2026-06-22 | ¥1,275.00 | +0.47% | ¥1,299.00 | ¥1,299.00 | ¥1,269.00 | 2.30K |
| 2026-06-19 | ¥1,269.00 | +1.20% | ¥1,251.00 | ¥1,299.00 | ¥1,251.00 | 2.80K |
| 2026-06-18 | ¥1,254.00 | -3.54% | ¥1,254.00 | ¥1,297.00 | ¥1,254.00 | 5.50K |
| 2026-06-17 | ¥1,300.00 | +4.08% | ¥1,249.00 | ¥1,300.00 | ¥1,248.00 | 5.10K |
| 2026-06-16 | ¥1,249.00 | -0.56% | ¥1,249.00 | ¥1,249.00 | ¥1,249.00 | 100 |
| 2026-06-15 | ¥1,256.00 | +2.53% | ¥1,225.00 | ¥1,256.00 | ¥1,225.00 | 600 |
| 2026-06-12 | ¥1,225.00 | +0.08% | ¥1,236.00 | ¥1,236.00 | ¥1,225.00 | 200 |
| 2026-06-11 | ¥1,224.00 | -0.08% | ¥1,225.00 | ¥1,225.00 | ¥1,224.00 | 300 |
| 2026-06-10 | ¥1,225.00 | -0.16% | ¥1,227.00 | ¥1,227.00 | ¥1,220.00 | 2.00K |
| 2026-06-09 | ¥1,227.00 | 0.00% | ¥1,228.00 | ¥1,228.00 | ¥1,227.00 | 400 |
| 2026-06-08 | ¥1,227.00 | +1.49% | ¥1,209.00 | ¥1,231.00 | ¥1,209.00 | 2.50K |
| 2026-06-05 | ¥1,209.00 | -0.49% | ¥1,239.00 | ¥1,239.00 | ¥1,209.00 | 2.50K |
| 2026-06-04 | ¥1,215.00 | -2.02% | ¥1,228.00 | ¥1,237.00 | ¥1,200.00 | 1.20K |
| 2026-06-03 | ¥1,240.00 | +2.99% | ¥1,204.00 | ¥1,240.00 | ¥1,160.00 | 1.50K |
| 2026-06-02 | ¥1,204.00 | -1.39% | ¥1,220.00 | ¥1,220.00 | ¥1,204.00 | 2.70K |
| 2026-06-01 | ¥1,221.00 | 0.00% | ¥1,220.00 | ¥1,229.00 | ¥1,220.00 | 1.10K |
| 2026-05-29 | ¥1,221.00 | -1.85% | ¥1,244.00 | ¥1,250.00 | ¥1,221.00 | 1.40K |
| 2026-05-28 | ¥1,244.00 | -0.48% | ¥1,258.00 | ¥1,259.00 | ¥1,218.00 | 5.40K |
| 2026-05-27 | ¥1,250.00 | +2.29% | ¥1,237.00 | ¥1,262.00 | ¥1,232.00 | 7.90K |
| 2026-05-26 | ¥1,222.00 | +0.33% | ¥1,220.00 | ¥1,239.00 | ¥1,220.00 | 3.50K |
| 2026-05-25 | ¥1,218.00 | +2.10% | ¥1,196.00 | ¥1,218.00 | ¥1,193.00 | 900 |