Takadakiko Steel Constr

5923
🏛️ japan →
1,178.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,126.67 1,126.67 1,110.00 1,110.00 0.0M
2023-12-28 1,121.67 1,135.00 1,121.67 1,126.67 0.0M
2023-12-27 1,166.67 1,166.67 1,116.67 1,131.67 0.0M
2023-12-26 1,166.67 1,166.67 1,140.00 1,145.00 0.0M
2023-12-25 1,183.33 1,183.33 1,166.67 1,166.67 0.0M
2023-12-22 1,106.67 1,150.00 1,106.67 1,150.00 0.0M
2023-12-21 1,088.33 1,100.00 1,086.67 1,100.00 0.0M
2023-12-20 1,093.33 1,103.33 1,093.33 1,096.67 0.0M
2023-12-19 1,088.33 1,095.00 1,088.33 1,093.33 0.0M
2023-12-18 1,110.00 1,110.00 1,090.00 1,098.33 0.0M
2023-12-15 1,118.33 1,121.67 1,110.00 1,111.67 0.0M
2023-12-14 1,135.00 1,135.00 1,110.00 1,121.67 0.0M
2023-12-13 1,143.33 1,148.33 1,136.67 1,136.67 0.0M
2023-12-12 1,166.67 1,166.67 1,145.00 1,153.33 0.0M
2023-12-11 1,145.00 1,190.00 1,143.33 1,148.33 0.0M
2023-12-08 1,168.33 1,168.33 1,138.33 1,143.33 0.0M
2023-12-07 1,190.00 1,201.67 1,170.00 1,170.00 0.0M
2023-12-06 1,176.67 1,230.00 1,168.33 1,188.33 0.0M
2023-12-05 1,170.00 1,176.67 1,166.67 1,173.33 0.0M
2023-12-04 1,136.67 1,175.00 1,133.33 1,170.00 0.0M
2023-12-01 1,128.33 1,133.33 1,113.33 1,126.67 0.0M
2023-11-30 1,115.00 1,121.67 1,113.33 1,116.67 0.0M
2023-11-29 1,113.33 1,120.00 1,110.00 1,120.00 0.0M
2023-11-28 1,110.00 1,120.00 1,110.00 1,113.33 0.0M
2023-11-27 1,118.33 1,118.33 1,100.00 1,116.67 0.0M
2023-11-24 1,113.33 1,113.33 1,105.00 1,110.00 0.0M
2023-11-22 1,091.67 1,115.00 1,091.67 1,113.33 0.0M
2023-11-21 1,101.67 1,108.33 1,085.00 1,091.67 0.0M
2023-11-20 1,093.33 1,103.33 1,078.33 1,085.00 0.0M
2023-11-17 1,056.67 1,113.33 1,056.67 1,095.00 0.0M
2023-11-16 1,060.00 1,071.67 1,045.00 1,066.67 0.0M
2023-11-15 1,033.33 1,100.00 1,023.33 1,083.33 0.0M
2023-11-14 1,020.00 1,038.33 1,020.00 1,026.67 0.0M
2023-11-13 1,018.33 1,030.00 1,018.33 1,020.00 0.0M
2023-11-10 1,011.67 1,048.33 1,011.67 1,018.33 0.0M
2023-11-09 1,020.00 1,041.67 1,005.00 1,035.00 0.0M
2023-11-08 1,030.00 1,031.67 1,018.33 1,026.67 0.0M
2023-11-07 1,043.33 1,043.33 1,028.33 1,028.33 0.0M
2023-11-06 1,035.00 1,041.67 1,033.33 1,038.33 0.0M
2023-11-02 1,048.33 1,048.33 1,010.00 1,028.33 0.0M
2023-11-01 1,025.00 1,043.33 1,025.00 1,043.33 0.0M
2023-10-31 1,011.67 1,025.00 982.33 1,023.33 0.0M
2023-10-30 1,073.33 1,073.33 994.00 994.00 0.1M
2023-10-27 1,066.67 1,075.00 1,063.33 1,073.33 0.0M
2023-10-26 1,048.33 1,060.00 1,040.00 1,048.33 0.0M
2023-10-25 1,090.00 1,090.00 1,045.00 1,045.00 0.0M
2023-10-24 1,021.67 1,045.00 1,008.33 1,043.33 0.0M
2023-10-23 1,031.67 1,043.33 1,016.67 1,016.67 0.0M
2023-10-20 1,028.33 1,035.00 1,021.67 1,035.00 0.0M
2023-10-19 1,040.00 1,040.00 1,025.00 1,028.33 0.0M
2023-10-18 1,035.00 1,043.33 1,030.00 1,041.67 0.0M
2023-10-17 1,038.33 1,043.33 1,020.00 1,035.00 0.0M
2023-10-16 1,031.67 1,036.67 1,026.67 1,028.33 0.0M
2023-10-13 1,036.67 1,036.67 1,025.00 1,030.00 0.0M
2023-10-12 1,038.33 1,045.00 1,025.00 1,036.67 0.0M
2023-10-11 1,068.33 1,071.67 1,033.33 1,035.00 0.0M
2023-10-10 1,058.33 1,066.67 1,053.33 1,065.00 0.0M
2023-10-06 1,050.00 1,066.67 1,050.00 1,058.33 0.0M
2023-10-05 1,008.33 1,043.33 1,008.33 1,043.33 0.0M
2023-10-04 1,033.33 1,033.33 1,006.67 1,008.33 0.0M
2023-10-03 1,076.67 1,085.00 1,023.33 1,033.33 0.0M
2023-10-02 1,100.00 1,113.33 1,085.00 1,085.00 0.0M
2023-09-29 1,076.67 1,100.00 1,076.67 1,100.00 0.0M
2023-09-28 1,073.33 1,103.33 1,073.33 1,093.33 0.0M
2023-09-27 1,103.33 1,113.33 1,068.33 1,113.33 0.0M
2023-09-26 1,088.33 1,105.00 1,085.00 1,098.33 0.0M
2023-09-25 1,111.67 1,116.67 1,078.33 1,108.33 0.0M
2023-09-22 1,105.00 1,105.00 1,060.00 1,081.67 0.0M
2023-09-21 1,100.00 1,108.33 1,090.00 1,105.00 0.0M
2023-09-20 1,108.33 1,110.00 1,090.00 1,090.00 0.0M
2023-09-19 1,080.00 1,118.33 1,080.00 1,118.33 0.0M
2023-09-15 1,083.33 1,085.00 1,073.33 1,080.00 0.0M
2023-09-14 1,056.67 1,083.33 1,050.00 1,083.33 0.0M
2023-09-13 1,043.33 1,058.33 1,043.33 1,056.67 0.0M
2023-09-12 1,048.33 1,056.67 1,045.00 1,048.33 0.0M
2023-09-11 1,068.33 1,075.00 1,040.00 1,045.00 0.0M
2023-09-08 1,078.33 1,078.33 1,058.33 1,068.33 0.0M
2023-09-07 1,050.00 1,085.00 1,050.00 1,085.00 0.0M
2023-09-06 1,025.00 1,060.00 1,025.00 1,060.00 0.0M
2023-09-05 1,028.33 1,031.67 1,023.33 1,025.00 0.0M
2023-09-04 1,026.67 1,038.33 1,023.33 1,028.33 0.0M
2023-09-01 1,030.00 1,030.00 1,020.00 1,028.33 0.0M
2023-08-31 1,010.00 1,030.00 1,010.00 1,030.00 0.0M
2023-08-30 996.00 1,015.00 996.00 1,005.00 0.0M
2023-08-29 994.67 1,001.67 981.67 988.33 0.0M
2023-08-28 987.33 1,006.67 982.00 994.67 0.0M
2023-08-25 987.67 987.67 970.67 982.33 0.0M
2023-08-24 966.67 973.67 966.67 971.00 0.0M
2023-08-23 969.33 973.33 955.67 970.67 0.0M
2023-08-22 963.67 966.67 959.67 959.67 0.0M
2023-08-21 954.67 963.00 954.00 963.00 0.0M
2023-08-18 954.00 967.33 948.67 954.67 0.0M
2023-08-17 966.67 966.67 950.00 955.33 0.0M
2023-08-16 976.67 983.33 971.33 971.33 0.0M
2023-08-15 967.00 983.67 967.00 981.00 0.0M
2023-08-14 966.67 993.33 953.67 974.33 0.0M
2023-08-10 930.33 955.00 930.33 951.67 0.0M
2023-08-09 936.67 948.67 926.67 926.67 0.0M
2023-08-08 920.67 938.33 920.67 931.67 0.0M
2023-08-07 910.00 925.00 910.00 923.00 0.0M
2023-08-04 916.67 922.33 910.33 910.33 0.0M
2023-08-03 918.00 928.33 913.33 917.33 0.0M
2023-08-02 924.33 924.33 917.33 918.00 0.0M
2023-08-01 920.33 930.33 920.00 930.33 0.0M
2023-07-31 934.00 934.00 919.67 923.33 0.0M
2023-07-28 943.00 946.67 920.00 921.33 0.0M
2023-07-27 944.67 948.67 943.33 948.67 0.0M
2023-07-26 952.33 952.33 940.67 942.33 0.0M
2023-07-25 932.67 947.00 927.00 941.00 0.0M
2023-07-24 928.33 928.33 918.67 927.00 0.0M
2023-07-21 907.33 914.33 906.00 911.67 0.0M
2023-07-20 898.67 906.67 898.67 906.67 0.0M
2023-07-19 903.33 905.00 898.67 905.00 0.0M
2023-07-18 899.67 904.00 897.00 900.67 0.0M
2023-07-14 897.00 902.00 892.67 893.67 0.0M
2023-07-13 903.33 903.33 896.00 902.33 0.0M
2023-07-12 899.00 900.00 894.33 895.33 0.0M
2023-07-11 903.67 909.33 892.67 892.67 0.0M
2023-07-10 903.33 908.67 902.67 903.67 0.0M
2023-07-07 902.33 905.33 896.67 902.33 0.0M
2023-07-06 942.33 952.67 892.00 902.33 0.1M
2023-07-05 950.67 955.33 938.67 939.00 0.0M
2023-07-04 962.33 968.67 952.67 952.67 0.0M
2023-07-03 965.33 968.67 950.00 962.33 0.0M
2023-06-30 967.33 967.33 944.33 965.00 0.0M
2023-06-29 949.67 956.00 943.33 956.00 0.0M
2023-06-28 950.67 960.67 939.00 946.33 0.0M
2023-06-27 964.33 964.33 950.67 952.00 0.0M
2023-06-26 982.33 982.33 967.33 967.33 0.0M
2023-06-23 980.67 983.33 965.00 983.33 0.0M
2023-06-22 986.33 986.33 976.33 984.33 0.0M
2023-06-21 975.00 983.33 970.67 983.33 0.0M
2023-06-20 942.67 983.33 942.67 983.33 0.0M
2023-06-19 925.67 942.67 925.67 942.67 0.0M
2023-06-16 924.00 924.67 918.33 922.33 0.0M
2023-06-15 919.00 919.00 918.33 918.33 0.0M
2023-06-14 913.67 916.67 904.67 916.67 0.0M
2023-06-13 917.00 917.00 907.00 913.00 0.0M
2023-06-12 914.67 917.00 907.33 917.00 0.0M
2023-06-09 903.33 909.33 901.00 909.00 0.0M
2023-06-08 911.67 914.00 907.00 907.67 0.0M
2023-06-07 928.33 928.33 910.00 919.00 0.0M
2023-06-06 909.33 911.67 909.33 911.67 0.0M
2023-06-05 905.00 911.33 905.00 908.67 0.0M
2023-06-02 904.67 906.67 903.67 903.67 0.0M
2023-06-01 912.67 912.67 902.00 905.67 0.0M
2023-05-31 903.67 919.67 903.33 904.33 0.0M
2023-05-30 903.67 910.00 903.67 903.67 0.0M
2023-05-29 906.67 913.00 905.00 905.00 0.0M
2023-05-26 912.67 912.67 906.33 906.33 0.0M
2023-05-25 924.67 924.67 911.33 911.33 0.0M
2023-05-24 901.33 913.67 901.33 913.67 0.0M
2023-05-23 911.67 911.67 905.33 909.00 0.0M
2023-05-22 907.33 911.67 907.00 911.67 0.0M
2023-05-19 912.00 913.33 903.00 907.00 0.0M
2023-05-18 915.33 925.33 907.33 914.33 0.0M
2023-05-17 938.33 939.00 924.00 929.33 0.0M
2023-05-16 949.67 949.67 933.67 938.33 0.0M
2023-05-15 941.00 949.67 941.00 949.67 0.0M
2023-05-12 941.67 941.67 929.33 941.00 0.0M
2023-05-11 899.33 1,063.33 896.33 942.00 0.1M
2023-05-10 894.00 898.67 893.33 896.00 0.0M
2023-05-09 886.67 901.00 886.33 901.00 0.0M
2023-05-08 894.33 894.33 885.33 888.00 0.0M
2023-05-02 887.67 894.33 885.33 894.33 0.0M
2023-05-01 878.33 885.67 875.00 885.67 0.0M
2023-04-28 874.00 880.00 871.33 873.33 0.0M
2023-04-27 870.33 883.00 870.33 875.67 0.0M
2023-04-26 883.67 883.67 877.33 880.00 0.0M
2023-04-25 875.00 883.00 875.00 883.00 0.0M
2023-04-24 876.00 879.33 871.00 877.67 0.0M
2023-04-21 876.33 876.33 869.33 876.00 0.0M
2023-04-20 873.33 876.33 868.67 876.33 0.0M
2023-04-19 866.00 873.33 865.67 873.33 0.0M
2023-04-18 882.00 882.00 871.00 876.00 0.0M
2023-04-17 883.00 883.00 866.67 871.33 0.0M
2023-04-14 882.00 882.33 867.33 877.00 0.0M
2023-04-13 875.67 878.00 875.33 875.33 0.0M
2023-04-12 875.00 875.00 851.33 870.00 0.0M
2023-04-11 863.33 863.33 849.67 861.67 0.0M
2023-04-10 847.67 858.33 847.67 856.67 0.0M
2023-04-07 859.00 860.00 845.33 847.33 0.0M
2023-04-06 856.67 879.33 854.00 871.00 0.0M
2023-04-05 888.67 888.67 855.00 856.67 0.0M
2023-04-04 896.00 896.00 888.67 888.67 0.0M
2023-04-03 891.67 902.33 890.00 902.33 0.0M
2023-03-31 896.00 897.33 891.67 893.00 0.0M
2023-03-30 913.67 913.67 900.33 900.33 0.0M
2023-03-29 919.00 947.00 919.00 947.00 0.1M
2023-03-28 916.67 923.00 916.67 923.00 0.0M
2023-03-27 915.00 916.67 911.67 916.67 0.0M
2023-03-24 910.00 912.33 893.67 911.67 0.0M
2023-03-23 900.00 910.00 888.33 910.00 0.0M
2023-03-22 912.67 912.67 903.00 908.00 0.0M
2023-03-20 909.00 909.00 898.00 898.67 0.0M
2023-03-17 912.67 913.00 909.33 909.33 0.0M
2023-03-16 886.67 909.33 886.67 909.33 0.0M
2023-03-15 898.33 906.00 898.33 906.00 0.0M
2023-03-14 906.33 907.67 886.67 886.67 0.0M
2023-03-13 910.33 911.67 905.00 906.33 0.0M
2023-03-10 925.33 926.00 921.00 921.00 0.0M
2023-03-09 911.67 921.00 911.67 921.00 0.0M
2023-03-08 905.00 914.00 905.00 912.00 0.0M
2023-03-07 917.67 922.33 905.33 905.33 0.0M
2023-03-06 923.00 923.67 916.67 918.00 0.0M
2023-03-03 917.00 926.67 916.67 926.67 0.0M
2023-03-02 923.33 927.67 920.00 922.00 0.0M
2023-03-01 916.67 923.33 916.67 923.33 0.0M
2023-02-28 929.33 929.33 914.00 918.33 0.0M
2023-02-27 914.33 931.00 911.33 931.00 0.0M
2023-02-24 901.67 906.67 901.67 906.67 0.0M
2023-02-22 889.33 905.67 889.33 897.00 0.0M
2023-02-21 887.33 895.67 887.33 895.67 0.0M
2023-02-20 879.67 893.00 879.67 893.00 0.0M
2023-02-17 867.33 879.67 867.33 876.67 0.0M
2023-02-16 870.00 877.67 864.00 877.67 0.0M
2023-02-15 877.67 877.67 866.33 870.67 0.0M
2023-02-14 871.67 877.67 871.67 877.67 0.0M
2023-02-13 859.00 863.33 859.00 863.33 0.0M
2023-02-10 858.67 871.67 858.67 871.33 0.0M
2023-02-09 860.00 872.00 860.00 862.33 0.0M
2023-02-08 859.67 859.67 854.33 858.67 0.0M
2023-02-07 867.33 867.33 863.33 863.33 0.0M
2023-02-06 856.00 881.00 856.00 872.67 0.0M
2023-02-03 851.33 852.33 844.33 850.33 0.0M
2023-02-02 850.67 856.00 850.67 851.33 0.0M
2023-02-01 850.00 854.00 850.00 853.33 0.0M
2023-01-31 841.67 843.67 833.67 843.67 0.0M
2023-01-30 846.67 850.00 825.00 825.00 0.0M
2023-01-27 849.33 849.33 844.00 845.67 0.0M
2023-01-26 841.00 845.33 839.00 845.33 0.0M
2023-01-25 839.00 841.00 833.00 841.00 0.0M
2023-01-24 834.33 839.00 834.33 835.67 0.0M
2023-01-23 826.00 834.33 826.00 834.33 0.0M
2023-01-20 821.00 827.33 821.00 825.67 0.0M
2023-01-19 823.67 826.33 821.00 821.00 0.0M
2023-01-18 821.00 823.00 821.00 821.00 0.0M
2023-01-17 820.00 821.67 820.00 821.00 0.0M
2023-01-16 815.00 820.67 815.00 818.33 0.0M
2023-01-13 816.00 821.00 816.00 818.33 0.0M
2023-01-12 817.33 820.67 816.67 817.67 0.0M
2023-01-11 817.33 822.67 817.33 820.67 0.0M
2023-01-10 811.67 821.00 811.67 817.33 0.0M
2023-01-06 811.00 811.67 810.67 811.67 0.0M
2023-01-05 811.67 811.67 806.67 807.33 0.0M
2023-01-04 812.67 812.67 806.67 807.33 0.0M