Tokyo - Delayed Quote JPY

Takasago International Corporation (4914.T)

6,290.00
-90.00
(-1.41%)
As of 10:19:40 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20256,320.006,340.006,240.006,290.006,290.0015,800
May 20, 20256,350.006,400.006,200.006,380.006,380.0053,000
May 19, 20256,300.006,430.006,210.006,340.006,340.0066,500
May 16, 20256,190.006,530.006,160.006,300.006,300.00147,900
May 15, 20256,640.006,700.006,570.006,570.006,570.0088,000
May 14, 20256,700.006,730.006,620.006,680.006,680.0042,100
May 13, 20256,710.006,770.006,660.006,700.006,700.0057,000
May 12, 20256,680.006,710.006,570.006,620.006,620.0033,900
May 9, 20256,610.006,690.006,610.006,650.006,650.0038,000
May 8, 20256,580.006,650.006,520.006,580.006,580.0037,100
May 7, 20256,600.006,630.006,540.006,560.006,560.0027,700
May 2, 20256,660.006,710.006,580.006,600.006,600.0039,200
May 1, 20256,710.006,740.006,650.006,700.006,700.0039,200
Apr 30, 20256,700.006,810.006,640.006,700.006,700.0075,600
Apr 28, 20256,560.006,650.006,560.006,600.006,600.0054,300
Apr 25, 20256,440.006,500.006,420.006,500.006,500.0030,700
Apr 24, 20256,420.006,510.006,410.006,410.006,410.0021,400
Apr 23, 20256,510.006,560.006,390.006,420.006,420.0044,900
Apr 22, 20256,290.006,470.006,280.006,410.006,410.0023,500
Apr 21, 20256,330.006,440.006,290.006,300.006,300.0038,300
Apr 18, 20256,150.006,310.006,130.006,290.006,290.0029,000
Apr 17, 20256,090.006,150.006,090.006,150.006,150.0028,200
Apr 16, 20256,110.006,180.006,090.006,130.006,130.0038,700
Apr 15, 20256,190.006,190.006,100.006,110.006,110.0023,100
Apr 14, 20256,070.006,170.006,070.006,160.006,160.0030,300
Apr 11, 20256,050.006,050.005,840.006,010.006,010.0049,900
Apr 10, 20256,220.006,220.006,030.006,100.006,100.0048,000
Apr 9, 20255,690.005,890.005,680.005,820.005,820.0088,400
Apr 8, 20255,710.005,940.005,680.005,820.005,820.0068,600
Apr 7, 20255,410.005,750.005,290.005,550.005,550.00138,900
Apr 4, 20255,880.005,940.005,660.005,800.005,800.0086,000
Apr 3, 20255,960.006,090.005,910.006,080.006,080.0070,900
Apr 2, 20256,450.006,450.006,190.006,230.006,230.0067,400
Apr 1, 20256,370.006,530.006,370.006,470.006,470.0064,600
Mar 31, 20256,380.006,470.006,300.006,360.006,360.0090,000
Mar 28, 20256,500.006,590.006,470.006,550.006,550.0089,200
Mar 27, 20256,660.006,700.006,520.006,700.006,700.0069,200
Mar 26, 20256,720.006,790.006,710.006,760.006,760.0055,000
Mar 25, 20256,770.006,840.006,700.006,720.006,720.0050,200
Mar 24, 20256,890.006,910.006,820.006,820.006,820.0026,400
Mar 21, 20256,920.006,920.006,810.006,820.006,820.0042,400
Mar 19, 20256,930.007,010.006,870.006,950.006,950.0023,700
Mar 18, 20257,000.007,210.006,970.006,970.006,970.0052,800
Mar 17, 20256,770.006,980.006,770.006,960.006,960.0048,400
Mar 14, 20256,800.006,830.006,750.006,760.006,760.0044,700
Mar 13, 20256,780.006,890.006,700.006,720.006,720.0036,200
Mar 12, 20256,660.006,810.006,620.006,760.006,760.0051,900
Mar 11, 20256,600.006,620.006,390.006,560.006,560.0076,600
Mar 10, 20256,870.006,940.006,740.006,780.006,780.0036,500
Mar 7, 20256,800.006,860.006,690.006,810.006,810.0046,700
Mar 6, 20256,800.006,900.006,780.006,860.006,860.0048,000
Mar 5, 20256,730.006,850.006,690.006,760.006,760.0052,200
Mar 4, 20256,690.006,730.006,600.006,660.006,660.0051,300
Mar 3, 20256,810.006,860.006,690.006,750.006,750.0049,300
Feb 28, 20256,660.006,750.006,550.006,750.006,750.0085,900
Feb 27, 20256,540.006,670.006,450.006,630.006,630.0050,900
Feb 26, 20256,400.006,460.006,350.006,460.006,460.0037,100
Feb 25, 20256,520.006,560.006,400.006,460.006,460.0068,400
Feb 21, 20256,490.006,700.006,490.006,610.006,610.0061,700
Feb 20, 20256,750.006,770.006,600.006,650.006,650.0057,700
Feb 19, 20256,750.006,780.006,580.006,680.006,680.00105,000
Feb 18, 20256,060.006,670.006,040.006,650.006,650.00127,500
Feb 17, 20256,450.006,770.006,110.006,130.006,130.00350,000
Feb 14, 20256,150.006,150.006,150.006,150.006,150.0017,100
Feb 13, 20255,170.005,190.005,110.005,150.005,150.0072,500
Feb 12, 20255,010.005,120.005,000.005,070.005,070.0055,600
Feb 10, 20254,975.005,050.004,975.005,000.005,000.0034,600
Feb 7, 20255,040.005,080.004,990.005,030.005,030.0036,500
Feb 6, 20255,050.005,070.004,985.005,010.005,010.0031,500
Feb 5, 20255,150.005,150.005,010.005,050.005,050.0037,200
Feb 4, 20255,190.005,190.005,090.005,090.005,090.0031,300
Feb 3, 20255,300.005,330.005,080.005,090.005,090.0046,500
Jan 31, 20255,390.005,420.005,350.005,400.005,400.0027,700
Jan 30, 20255,320.005,430.005,320.005,410.005,410.0031,200
Jan 29, 20255,290.005,390.005,280.005,350.005,350.0034,200
Jan 28, 20255,260.005,370.005,260.005,290.005,290.0029,900
Jan 27, 20255,280.005,340.005,260.005,290.005,290.0023,000
Jan 24, 20255,260.005,330.005,240.005,250.005,250.0020,200
Jan 23, 20255,310.005,310.005,220.005,260.005,260.0029,200
Jan 22, 20255,290.005,380.005,240.005,340.005,340.0025,900
Jan 21, 20255,320.005,320.005,190.005,240.005,240.0018,300
Jan 20, 20255,270.005,300.005,220.005,260.005,260.0032,600
Jan 17, 20255,300.005,300.005,200.005,250.005,250.0038,600
Jan 16, 20255,330.005,340.005,240.005,270.005,270.0033,900
Jan 15, 20255,300.005,350.005,240.005,300.005,300.0027,600
Jan 14, 20255,350.005,430.005,250.005,300.005,300.0031,300
Jan 10, 20255,380.005,380.005,260.005,360.005,360.0028,600
Jan 9, 20255,480.005,500.005,380.005,380.005,380.0027,300
Jan 8, 20255,500.005,610.005,480.005,520.005,520.0037,300
Jan 7, 20255,600.005,600.005,490.005,490.005,490.0040,100
Jan 6, 20255,830.005,830.005,590.005,600.005,600.0035,800
Dec 30, 20245,710.005,830.005,700.005,830.005,830.0034,200
Dec 27, 20245,760.005,760.005,650.005,720.005,720.0033,800
Dec 26, 20245,640.005,760.005,610.005,760.005,760.0030,300
Dec 25, 20245,640.005,700.005,550.005,640.005,640.0024,700
Dec 24, 20245,700.005,720.005,620.005,660.005,660.0021,000
Dec 23, 20245,690.005,730.005,600.005,710.005,710.0020,300
Dec 20, 20245,680.005,770.005,600.005,600.005,600.0047,800
Dec 19, 20245,570.005,710.005,520.005,680.005,680.0033,000
Dec 18, 20245,890.005,930.005,660.005,670.005,670.0035,900
Dec 17, 20245,930.005,980.005,860.005,870.005,870.0025,200
Dec 16, 20245,830.005,960.005,830.005,910.005,910.0030,700
Dec 13, 20245,850.005,890.005,740.005,830.005,830.0050,600
Dec 12, 20245,800.005,890.005,680.005,830.005,830.0043,900
Dec 11, 20245,720.005,810.005,660.005,760.005,760.0036,400
Dec 10, 20245,530.005,720.005,530.005,720.005,720.0043,700
Dec 9, 20245,550.005,600.005,510.005,520.005,520.0024,000
Dec 6, 20245,520.005,600.005,500.005,550.005,550.0029,100
Dec 5, 20245,410.005,530.005,410.005,520.005,520.0047,500
Dec 4, 20245,420.005,430.005,330.005,360.005,360.0028,200
Dec 3, 20245,440.005,480.005,390.005,420.005,420.0036,600
Dec 2, 20245,410.005,480.005,360.005,460.005,460.0028,000
Nov 29, 20245,500.005,550.005,440.005,440.005,440.0022,900
Nov 28, 20245,450.005,540.005,420.005,510.005,510.0042,800
Nov 27, 20245,530.005,560.005,350.005,430.005,430.0056,000
Nov 26, 20245,560.005,610.005,520.005,590.005,590.0028,900
Nov 25, 20245,580.005,600.005,510.005,550.005,550.0054,500
Nov 22, 20245,650.005,740.005,560.005,580.005,580.0061,600
Nov 21, 20245,850.005,860.005,610.005,700.005,700.0061,500
Nov 20, 20245,820.005,860.005,740.005,830.005,830.0034,700
Nov 19, 20246,000.006,110.005,820.005,820.005,820.00103,800
Nov 18, 20245,840.005,970.005,800.005,940.005,940.0045,400
Nov 15, 20245,940.005,990.005,790.005,850.005,850.0051,600
Nov 14, 20246,070.006,170.005,830.005,880.005,880.0075,800
Nov 13, 20245,900.006,070.005,900.005,950.005,950.0074,600
Nov 12, 20246,280.006,310.005,770.005,800.005,800.00226,700
Nov 11, 20246,080.006,080.006,070.006,080.006,080.0073,100
Nov 8, 20245,160.005,230.004,970.005,080.005,080.0065,500
Nov 7, 20245,020.005,130.005,020.005,090.005,090.0038,900
Nov 6, 20245,050.005,100.005,010.005,020.005,020.0026,000
Nov 5, 20244,945.005,080.004,945.005,050.005,050.0020,300
Nov 1, 20245,150.005,150.004,900.004,900.004,900.0030,500
Oct 31, 20245,200.005,250.005,150.005,210.005,210.0045,100
Oct 30, 20245,070.005,180.005,020.005,140.005,140.00183,300
Oct 29, 20245,030.005,110.005,010.005,070.005,070.0029,700
Oct 28, 20245,000.005,110.004,935.005,020.005,020.0049,900
Oct 25, 20245,040.005,070.004,960.004,980.004,980.0030,000
Oct 24, 20244,980.005,060.004,935.005,010.005,010.0046,800
Oct 23, 20245,090.005,090.005,000.005,020.005,020.0030,700
Oct 22, 20245,170.005,170.005,060.005,090.005,090.0039,800
Oct 21, 20245,220.005,240.005,090.005,160.005,160.0052,100
Oct 18, 20245,250.005,350.005,210.005,310.005,310.0030,800
Oct 17, 20245,390.005,430.005,320.005,350.005,350.0029,800
Oct 16, 20245,470.005,580.005,390.005,420.005,420.0046,900
Oct 15, 20245,570.005,600.005,440.005,600.005,600.0032,500
Oct 11, 20245,460.005,530.005,420.005,490.005,490.0025,500
Oct 10, 20245,580.005,580.005,380.005,470.005,470.0028,400
Oct 9, 20245,570.005,650.005,520.005,580.005,580.0029,900
Oct 8, 20245,520.005,590.005,440.005,570.005,570.0036,700
Oct 7, 20245,600.005,630.005,500.005,620.005,620.0029,700
Oct 4, 20245,420.005,560.005,410.005,510.005,510.0039,300
Oct 3, 20245,550.005,600.005,480.005,490.005,490.0021,700
Oct 2, 20245,610.005,630.005,470.005,500.005,500.0024,200
Oct 1, 20245,500.005,600.005,450.005,560.005,560.0032,700
Sep 30, 20245,460.005,620.005,410.005,510.005,510.0034,900
Sep 27, 2024 80 Dividend
Sep 27, 20245,760.005,780.005,500.005,560.005,560.0053,400
Sep 26, 20245,640.005,740.005,570.005,700.005,620.0065,300
Sep 25, 20245,600.005,660.005,520.005,540.005,462.2561,100
Sep 24, 20245,330.005,620.005,330.005,520.005,442.5385,000
Sep 20, 20245,310.005,330.005,200.005,230.005,156.6061,500
Sep 19, 20245,400.005,440.005,250.005,300.005,225.6122,600
Sep 18, 20245,320.005,330.005,250.005,280.005,205.8937,700
Sep 17, 20245,150.005,270.005,060.005,270.005,196.0456,800
Sep 13, 20245,070.005,140.004,980.005,050.004,979.1255,200
Sep 12, 20245,030.005,100.004,980.005,080.005,008.7044,900
Sep 11, 20245,010.005,060.004,910.004,960.004,890.3953,600
Sep 10, 20244,955.004,980.004,900.004,970.004,900.2527,100
Sep 9, 20244,865.004,965.004,835.004,955.004,885.4624,900
Sep 6, 20245,010.005,040.004,855.004,935.004,865.7460,100
Sep 5, 20244,940.005,040.004,890.004,995.004,924.8956,400
Sep 4, 20244,815.004,935.004,760.004,925.004,855.8841,000
Sep 3, 20244,735.004,875.004,735.004,870.004,801.6524,700
Sep 2, 20244,760.004,760.004,650.004,715.004,648.8214,000
Aug 30, 20244,800.004,800.004,730.004,760.004,693.1923,300
Aug 29, 20244,725.004,820.004,725.004,785.004,717.8427,200
Aug 28, 20244,690.004,730.004,645.004,700.004,634.0417,600
Aug 27, 20244,620.004,695.004,595.004,690.004,624.1836,200
Aug 26, 20244,690.004,690.004,575.004,575.004,510.7924,200
Aug 23, 20244,635.004,740.004,630.004,700.004,634.0423,000
Aug 22, 20244,670.004,705.004,620.004,640.004,574.8817,100
Aug 21, 20244,500.004,650.004,500.004,650.004,584.7439,600
Aug 20, 20244,570.004,620.004,500.004,570.004,505.8640,300
Aug 19, 20244,500.004,620.004,445.004,525.004,461.4960,000
Aug 16, 20244,510.004,630.004,445.004,500.004,436.8443,200
Aug 15, 20244,445.004,465.004,350.004,450.004,387.5437,700
Aug 14, 20244,400.004,470.004,310.004,410.004,348.1048,300
Aug 13, 20244,315.004,550.004,315.004,400.004,338.25113,400
Aug 9, 20244,280.004,310.004,265.004,310.004,249.5147,800
Aug 8, 20243,600.003,650.003,485.003,610.003,559.3324,900
Aug 7, 20243,605.003,775.003,490.003,660.003,608.6338,500
Aug 6, 20243,470.003,760.003,470.003,645.003,593.8432,000
Aug 5, 20243,605.003,605.003,310.003,470.003,421.3035,100
Aug 2, 20243,850.003,860.003,680.003,715.003,662.8638,500
Aug 1, 20243,900.003,930.003,835.003,890.003,835.4027,700
Jul 31, 20243,640.003,940.003,640.003,905.003,850.1936,700
Jul 30, 20243,740.003,740.003,625.003,640.003,588.9114,500
Jul 29, 20243,695.003,765.003,695.003,740.003,687.5130,500
Jul 26, 20243,680.003,770.003,680.003,685.003,633.2816,300
Jul 25, 20243,570.003,720.003,540.003,675.003,623.4229,500
Jul 24, 20243,675.003,710.003,630.003,650.003,598.7715,800
Jul 23, 20243,755.003,785.003,680.003,715.003,662.8613,600
Jul 22, 20243,840.003,880.003,705.003,720.003,667.7917,500
Jul 19, 20243,885.003,920.003,825.003,835.003,781.1817,800
Jul 18, 20243,855.003,910.003,835.003,860.003,805.8213,700
Jul 17, 20243,930.004,030.003,890.003,925.003,869.9121,100
Jul 16, 20243,905.003,935.003,870.003,915.003,860.0528,100
Jul 12, 20243,725.003,825.003,725.003,770.003,717.0927,700
Jul 11, 20243,765.003,820.003,755.003,795.003,741.7421,400
Jul 10, 20243,795.003,825.003,705.003,745.003,692.4429,500
Jul 9, 20243,825.003,870.003,735.003,785.003,731.8827,500
Jul 8, 20243,790.003,830.003,765.003,790.003,736.8119,500
Jul 5, 20243,955.003,955.003,775.003,780.003,726.9526,800
Jul 4, 20243,890.003,985.003,885.003,960.003,904.4229,700
Jul 3, 20243,905.003,915.003,860.003,865.003,810.7512,800
Jul 2, 20243,925.003,925.003,870.003,895.003,840.3315,700
Jul 1, 20243,935.003,950.003,870.003,900.003,845.2614,900
Jun 28, 20243,920.003,940.003,885.003,935.003,879.7710,900
Jun 27, 20244,020.004,020.003,825.003,915.003,860.0531,900
Jun 26, 20243,940.004,045.003,940.004,040.003,983.3022,200
Jun 25, 20243,900.003,940.003,855.003,920.003,864.9826,000
Jun 24, 20243,810.003,900.003,795.003,900.003,845.2620,500
Jun 21, 20243,770.003,815.003,720.003,765.003,712.1639,500
Jun 20, 20243,770.003,785.003,725.003,760.003,707.2317,800
Jun 19, 20243,705.003,770.003,685.003,770.003,717.0910,600
Jun 18, 20243,700.003,770.003,670.003,705.003,653.0015,100
Jun 17, 20243,720.003,720.003,650.003,665.003,613.5613,900
Jun 14, 20243,640.003,790.003,615.003,775.003,722.0227,800
Jun 13, 20243,665.003,685.003,560.003,575.003,524.8217,600
Jun 12, 20243,685.003,715.003,645.003,675.003,623.4213,200
Jun 11, 20243,660.003,755.003,650.003,715.003,662.8615,300
Jun 10, 20243,640.003,675.003,630.003,665.003,613.5612,800
Jun 7, 20243,665.003,665.003,635.003,640.003,588.913,600
Jun 6, 20243,655.003,715.003,655.003,665.003,613.569,600
Jun 5, 20243,660.003,675.003,635.003,665.003,613.568,000
Jun 4, 20243,740.003,775.003,705.003,705.003,653.009,900
Jun 3, 20243,740.003,750.003,700.003,750.003,697.376,700
May 31, 20243,645.003,745.003,645.003,740.003,687.5117,700
May 30, 20243,570.003,645.003,570.003,635.003,583.9812,700
May 29, 20243,595.003,635.003,570.003,605.003,554.407,500
May 28, 20243,685.003,690.003,615.003,615.003,564.266,600
May 27, 20243,720.003,720.003,665.003,685.003,633.288,500
May 24, 20243,495.003,720.003,485.003,690.003,638.2123,600
May 23, 20243,480.003,495.003,415.003,480.003,431.168,500
May 22, 20243,585.003,585.003,450.003,480.003,431.1615,600
May 21, 20243,605.003,650.003,575.003,585.003,534.6815,200