Takasago Tekko K.K. Recent Share Price (TSE:5458)

TSE:5458 - Takasago Tekko KK Takasago Tekko K.K.
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
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
16 Aug 2023	JPY	795	795	786	786	786	-7 (-0.88%)	1,200
15 Aug 2023	JPY	809	809	793	793	793	-15 (-1.86%)	400
14 Aug 2023	JPY	827	827	808	808	808	+11 (+1.38%)	500
10 Aug 2023	JPY	797	797	797	797	797	+2 (+0.25%)	100
9 Aug 2023	JPY	790	820	790	795	795	+5 (+0.63%)	1,900
8 Aug 2023	JPY	790	790	790	790	790	0.0 (0.0%)	0
7 Aug 2023	JPY	796	796	781	790	790	-6 (-0.75%)	2,600
4 Aug 2023	JPY	798	798	796	796	796	-4 (-0.50%)	700
3 Aug 2023	JPY	800	802	800	800	800	0.0 (0.0%)	3,900