TAKAMISAWA CYBERNETICS CO., LTD. 6424
TSE · Japan · Electronic Technology
¥888.00+3.00 (+0.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥885.00 | 0.00% | ¥884.00 | ¥890.00 | ¥884.00 | 1.00K |
| 2026-09-29 | ¥885.00 | -1.34% | ¥897.00 | ¥905.00 | ¥885.00 | 2.90K |
| 2026-09-28 | ¥897.00 | +0.22% | ¥896.00 | ¥898.00 | ¥895.00 | 2.50K |
| 2026-09-25 | ¥895.00 | 0.00% | ¥893.00 | ¥895.00 | ¥892.00 | 500 |
| 2026-09-24 | ¥895.00 | +0.67% | ¥895.00 | ¥895.00 | ¥892.00 | 600 |
| 2026-09-18 | ¥889.00 | 0.00% | ¥896.00 | ¥897.00 | ¥889.00 | 1.10K |
| 2026-09-17 | ¥889.00 | +0.34% | ¥888.00 | ¥894.00 | ¥888.00 | 1.60K |
| 2026-09-16 | ¥886.00 | 0.00% | ¥886.00 | ¥886.00 | ¥886.00 | 0 |
| 2026-09-15 | ¥886.00 | -0.89% | ¥880.00 | ¥886.00 | ¥880.00 | 1.30K |
| 2026-09-14 | ¥894.00 | +0.11% | ¥896.00 | ¥896.00 | ¥891.00 | 1.00K |
| 2026-09-11 | ¥893.00 | -0.22% | ¥893.00 | ¥893.00 | ¥888.00 | 1.60K |
| 2026-09-10 | ¥895.00 | -1.00% | ¥901.00 | ¥901.00 | ¥891.00 | 6.70K |
| 2026-09-09 | ¥904.00 | +0.22% | ¥904.00 | ¥904.00 | ¥904.00 | 200 |
| 2026-09-08 | ¥902.00 | -0.22% | ¥904.00 | ¥904.00 | ¥902.00 | 800 |
| 2026-09-07 | ¥904.00 | +0.33% | ¥903.00 | ¥906.00 | ¥903.00 | 3.40K |
| 2026-09-04 | ¥901.00 | +0.11% | ¥901.00 | ¥903.00 | ¥901.00 | 1.00K |
| 2026-09-03 | ¥900.00 | -0.11% | ¥903.00 | ¥903.00 | ¥900.00 | 2.00K |
| 2026-09-02 | ¥901.00 | -0.22% | ¥905.00 | ¥905.00 | ¥901.00 | 1.40K |
| 2026-09-01 | ¥903.00 | +0.11% | ¥902.00 | ¥903.00 | ¥902.00 | 600 |
| 2026-08-31 | ¥902.00 | +0.22% | ¥900.00 | ¥902.00 | ¥900.00 | 700 |
| 2026-08-28 | ¥900.00 | +0.22% | ¥898.00 | ¥900.00 | ¥898.00 | 300 |
| 2026-08-27 | ¥898.00 | 0.00% | ¥898.00 | ¥899.00 | ¥898.00 | 1.20K |
| 2026-08-26 | ¥898.00 | +0.22% | ¥899.00 | ¥899.00 | ¥894.00 | 2.20K |
| 2026-08-25 | ¥896.00 | 0.00% | ¥897.00 | ¥898.00 | ¥895.00 | 2.40K |
| 2026-08-24 | ¥896.00 | -0.22% | ¥895.00 | ¥897.00 | ¥895.00 | 1.00K |
| 2026-08-21 | ¥898.00 | +0.45% | ¥894.00 | ¥898.00 | ¥894.00 | 1.20K |
| 2026-08-20 | ¥894.00 | 0.00% | ¥894.00 | ¥899.00 | ¥894.00 | 2.10K |
| 2026-08-19 | ¥894.00 | -0.22% | ¥896.00 | ¥898.00 | ¥894.00 | 700 |
| 2026-08-18 | ¥896.00 | -0.11% | ¥897.00 | ¥897.00 | ¥896.00 | 700 |
| 2026-08-17 | ¥897.00 | +0.67% | ¥897.00 | ¥903.00 | ¥891.00 | 2.50K |
| 2026-08-14 | ¥891.00 | -0.45% | ¥893.00 | ¥895.00 | ¥891.00 | 1.90K |
| 2026-08-13 | ¥895.00 | +0.45% | ¥895.00 | ¥895.00 | ¥891.00 | 800 |
| 2026-08-12 | ¥891.00 | -1.44% | ¥893.00 | ¥894.00 | ¥890.00 | 6.20K |
| 2026-08-10 | ¥904.00 | +0.44% | ¥911.00 | ¥916.00 | ¥904.00 | 8.40K |
| 2026-08-07 | ¥900.00 | -0.33% | ¥904.00 | ¥904.00 | ¥900.00 | 600 |
| 2026-08-06 | ¥903.00 | +0.89% | ¥900.00 | ¥903.00 | ¥899.00 | 1.20K |
| 2026-08-05 | ¥895.00 | +0.22% | ¥895.00 | ¥900.00 | ¥894.00 | 1.50K |
| 2026-08-04 | ¥893.00 | -0.78% | ¥893.00 | ¥893.00 | ¥893.00 | 500 |
| 2026-08-03 | ¥900.00 | 0.00% | ¥900.00 | ¥900.00 | ¥895.00 | 500 |
| 2026-07-31 | ¥900.00 | 0.00% | ¥892.00 | ¥900.00 | ¥889.00 | 3.90K |
| 2026-07-30 | ¥900.00 | +0.45% | ¥899.00 | ¥900.00 | ¥890.00 | 2.20K |
| 2026-07-29 | ¥896.00 | -0.11% | ¥901.00 | ¥905.00 | ¥890.00 | 4.10K |
| 2026-07-28 | ¥897.00 | -0.55% | ¥902.00 | ¥903.00 | ¥897.00 | 2.60K |
| 2026-07-27 | ¥902.00 | -0.11% | ¥904.00 | ¥904.00 | ¥900.00 | 1.10K |
| 2026-07-24 | ¥903.00 | -0.11% | ¥901.00 | ¥903.00 | ¥900.00 | 400 |
| 2026-07-23 | ¥904.00 | +0.22% | ¥902.00 | ¥904.00 | ¥898.00 | 2.60K |
| 2026-07-22 | ¥902.00 | +1.46% | ¥891.00 | ¥902.00 | ¥891.00 | 1.60K |
| 2026-07-21 | ¥889.00 | +0.11% | ¥895.00 | ¥900.00 | ¥888.00 | 2.50K |
| 2026-07-17 | ¥888.00 | -0.56% | ¥893.00 | ¥893.00 | ¥888.00 | 6.60K |
| 2026-07-16 | ¥893.00 | 0.00% | ¥893.00 | ¥894.00 | ¥893.00 | 1.10K |
| 2026-07-15 | ¥893.00 | +0.34% | ¥894.00 | ¥894.00 | ¥891.00 | 1.00K |
| 2026-07-14 | ¥890.00 | +0.56% | ¥888.00 | ¥890.00 | ¥886.00 | 800 |
| 2026-07-13 | ¥885.00 | -0.11% | ¥885.00 | ¥889.00 | ¥885.00 | 800 |
| 2026-07-10 | ¥886.00 | -0.45% | ¥886.00 | ¥886.00 | ¥886.00 | 300 |
| 2026-07-09 | ¥890.00 | 0.00% | ¥892.00 | ¥892.00 | ¥885.00 | 1.10K |
| 2026-07-08 | ¥890.00 | -0.11% | ¥890.00 | ¥890.00 | ¥888.00 | 1.70K |
| 2026-07-07 | ¥891.00 | +1.14% | ¥885.00 | ¥896.00 | ¥885.00 | 1.10K |
| 2026-07-06 | ¥881.00 | +0.23% | ¥880.00 | ¥881.00 | ¥876.00 | 3.40K |
| 2026-07-03 | ¥879.00 | +0.92% | ¥878.00 | ¥880.00 | ¥878.00 | 300 |
| 2026-07-02 | ¥871.00 | -0.80% | ¥874.00 | ¥874.00 | ¥870.00 | 600 |
| 2026-07-01 | ¥878.00 | +1.04% | ¥870.00 | ¥878.00 | ¥865.00 | 1.50K |
| 2026-06-30 | ¥869.00 | 0.00% | ¥869.00 | ¥870.00 | ¥869.00 | 700 |
| 2026-06-29 | ¥869.00 | +0.93% | ¥861.00 | ¥869.00 | ¥861.00 | 2.40K |
| 2026-06-26 | ¥861.00 | +0.35% | ¥868.00 | ¥868.00 | ¥859.00 | 1.20K |
| 2026-06-25 | ¥858.00 | 0.00% | ¥858.00 | ¥858.00 | ¥856.00 | 3.70K |
| 2026-06-24 | ¥858.00 | 0.00% | ¥858.00 | ¥860.00 | ¥856.00 | 3.10K |
| 2026-06-23 | ¥858.00 | -0.69% | ¥864.00 | ¥872.00 | ¥858.00 | 2.30K |
| 2026-06-22 | ¥864.00 | -0.23% | ¥866.00 | ¥871.00 | ¥863.00 | 4.00K |
| 2026-06-19 | ¥866.00 | -0.57% | ¥872.00 | ¥872.00 | ¥863.00 | 1.00K |
| 2026-06-18 | ¥871.00 | -0.46% | ¥869.00 | ¥871.00 | ¥869.00 | 1.00K |
| 2026-06-17 | ¥875.00 | 0.00% | ¥865.00 | ¥877.00 | ¥865.00 | 1.30K |
| 2026-06-16 | ¥875.00 | 0.00% | ¥878.00 | ¥878.00 | ¥857.00 | 5.40K |
| 2026-06-15 | ¥875.00 | +0.34% | ¥875.00 | ¥881.00 | ¥866.00 | 1.60K |
| 2026-06-12 | ¥872.00 | +0.23% | ¥864.00 | ¥872.00 | ¥864.00 | 300 |
| 2026-06-11 | ¥870.00 | +0.93% | ¥862.00 | ¥870.00 | ¥862.00 | 3.00K |
| 2026-06-10 | ¥862.00 | +0.12% | ¥862.00 | ¥868.00 | ¥862.00 | 2.20K |
| 2026-06-09 | ¥861.00 | -0.69% | ¥870.00 | ¥870.00 | ¥861.00 | 5.50K |
| 2026-06-08 | ¥867.00 | -1.14% | ¥878.00 | ¥878.00 | ¥867.00 | 2.70K |
| 2026-06-05 | ¥877.00 | -0.34% | ¥880.00 | ¥889.00 | ¥875.00 | 5.80K |
| 2026-06-04 | ¥880.00 | -0.68% | ¥886.00 | ¥886.00 | ¥876.00 | 3.10K |
| 2026-06-03 | ¥886.00 | +1.84% | ¥871.00 | ¥886.00 | ¥871.00 | 3.20K |
| 2026-06-02 | ¥870.00 | -1.36% | ¥887.00 | ¥887.00 | ¥870.00 | 3.50K |
| 2026-06-01 | ¥882.00 | -0.34% | ¥886.00 | ¥887.00 | ¥882.00 | 2.20K |
| 2026-05-29 | ¥885.00 | -0.23% | ¥890.00 | ¥890.00 | ¥885.00 | 2.70K |
| 2026-05-28 | ¥887.00 | -0.56% | ¥892.00 | ¥892.00 | ¥885.00 | 6.10K |
| 2026-05-27 | ¥892.00 | 0.00% | ¥894.00 | ¥894.00 | ¥892.00 | 1.50K |
| 2026-05-26 | ¥892.00 | -1.11% | ¥899.00 | ¥900.00 | ¥892.00 | 3.50K |
| 2026-05-25 | ¥902.00 | +0.45% | ¥899.00 | ¥902.00 | ¥895.00 | 3.50K |
| 2026-05-22 | ¥898.00 | +0.34% | ¥902.00 | ¥902.00 | ¥896.00 | 1.60K |
| 2026-05-21 | ¥895.00 | -0.33% | ¥899.00 | ¥899.00 | ¥895.00 | 1.70K |