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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Sep 2023 JPY 830 838 830 830 830 -5 (-0.60%) 2,300
27 Sep 2023 JPY 814 835 812 835 835 +10 (+1.21%) 3,900
26 Sep 2023 JPY 830 834 821 825 825 -5 (-0.60%) 2,100
25 Sep 2023 JPY 819 830 813 830 830 +13 (+1.59%) 1,500
22 Sep 2023 JPY 814 817 810 817 817 0.0 (0.0%) 1,000
21 Sep 2023 JPY 817 819 817 817 817 0.0 (0.0%) 500
20 Sep 2023 JPY 827 832 816 817 817 -5 (-0.61%) 5,800
19 Sep 2023 JPY 821 822 815 822 822 +14 (+1.73%) 2,200
15 Sep 2023 JPY 810 812 800 808 808 -1 (-0.12%) 3,300
14 Sep 2023 JPY 808 818 799 809 809 +11 (+1.38%) 2,300
13 Sep 2023 JPY 814 814 798 798 798 -9 (-1.12%) 2,800
12 Sep 2023 JPY 829 829 807 807 807 -5 (-0.62%) 1,300
11 Sep 2023 JPY 815 815 810 812 812 -3 (-0.37%) 1,600
8 Sep 2023 JPY 815 816 815 815 815 -15 (-1.81%) 400
7 Sep 2023 JPY 805 830 805 830 830 +22 (+2.72%) 1,100
6 Sep 2023 JPY 814 816 808 808 808 -6 (-0.74%) 4,000
5 Sep 2023 JPY 813 820 803 814 814 0.0 (0.0%) 3,900
4 Sep 2023 JPY 798 821 798 814 814 +17 (+2.13%) 9,600
1 Sep 2023 JPY 792 797 792 797 797 +5 (+0.63%) 1,800
31 Aug 2023 JPY 791 797 783 792 792 0.0 (0.0%) 1,800
30 Aug 2023 JPY 792 792 792 792 792 0.0 (0.0%) 0
29 Aug 2023 JPY 778 792 778 792 792 +10 (+1.28%) 3,600
28 Aug 2023 JPY 778 782 778 782 782 +12 (+1.56%) 500
25 Aug 2023 JPY 773 780 763 770 770 -8 (-1.03%) 7,500
24 Aug 2023 JPY 800 800 777 778 778 -19 (-2.38%) 7,400
23 Aug 2023 JPY 780 797 780 797 797 +30 (+3.91%) 1,800
22 Aug 2023 JPY 788 799 765 767 767 -14 (-1.79%) 6,000
21 Aug 2023 JPY 790 790 770 781 781 0.0 (0.0%) 6,100
18 Aug 2023 JPY 801 801 778 781 781 -17 (-2.13%) 8,200
17 Aug 2023 JPY 820 820 798 798 798 +12 (+1.53%) 1,800



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

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
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms