TSE:5458 - Takasago Tekko KK Takasago Tekko KK
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
22 Feb 2022 JPY 896 881 881 889 889 -14 (-1.55%) 1,300
21 Feb 2022 JPY 903 891 891 903 903 +12 (+1.35%) 1,100
18 Feb 2022 JPY 906 891 906 891 891 -10 (-1.11%) 1,100
17 Feb 2022 JPY 910 901 910 901 901 -4 (-0.44%) 2,600
16 Feb 2022 JPY 909 899 905 905 905 +6 (+0.67%) 7,700
15 Feb 2022 JPY 902 890 899 899 899 +23 (+2.63%) 5,400
14 Feb 2022 JPY 899 868 868 876 876 -7 (-0.79%) 2,500
10 Feb 2022 JPY 891 850 887 883 883 -4 (-0.45%) 3,000
9 Feb 2022 JPY 904 844 904 887 887 +5 (+0.57%) 6,300
8 Feb 2022 JPY 914 880 900 882 882 -18 (-2%) 3,500
7 Feb 2022 JPY 909 859 878 900 900 +9 (+1.01%) 7,900
4 Feb 2022 JPY 907 886 904 891 891 -28 (-3.05%) 3,300
3 Feb 2022 JPY 919 872 918 919 919 +8 (+0.88%) 8,500
2 Feb 2022 JPY 926 892 897 911 911 +42 (+4.83%) 26,900
1 Feb 2022 JPY 869 826 828 869 869 +43 (+5.21%) 19,800
31 Jan 2022 JPY 828 790 790 826 826 +41 (+5.22%) 16,000
28 Jan 2022 JPY 787 768 774 785 785 +21 (+2.75%) 3,200
27 Jan 2022 JPY 780 764 780 764 764 -10 (-1.29%) 1,300
26 Jan 2022 JPY 783 770 770 774 774 +9 (+1.18%) 800
25 Jan 2022 JPY 782 765 782 765 765 +3 (+0.39%) 2,400
24 Jan 2022 JPY 762 760 760 762 762 +1 (+0.13%) 400
21 Jan 2022 JPY 775 761 769 761 761 -20 (-2.56%) 600
20 Jan 2022 JPY 788 771 771 781 781 +11 (+1.43%) 2,500
19 Jan 2022 JPY 798 760 798 770 770 -26 (-3.27%) 4,700
18 Jan 2022 JPY 819 796 812 796 796 -8 (-1.00%) 7,300
17 Jan 2022 JPY 826 801 826 804 804 -7 (-0.86%) 4,100
14 Jan 2022 JPY 835 811 835 811 811 -27 (-3.22%) 12,500
13 Jan 2022 JPY 838 800 806 838 838 +39 (+4.88%) 25,100
12 Jan 2022 JPY 804 795 804 799 799 +4 (+0.50%) 1,600
11 Jan 2022 JPY 809 781 781 795 795 +19 (+2.45%) 2,500



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms