UK markets closed

Takagi Seiko Corporation (4242.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,147.00-21.00 (-0.97%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,141.002,159.002,111.002,147.002,147.001,500
25 Apr 20242,161.002,168.002,111.002,168.002,168.00700
24 Apr 20242,149.002,163.002,139.002,161.002,161.00400
23 Apr 20242,150.002,155.002,122.002,122.002,122.002,900
22 Apr 20242,171.002,171.002,171.002,171.002,171.003,700
19 Apr 20242,126.002,156.002,101.002,156.002,156.002,000
18 Apr 20242,123.002,156.002,112.002,147.002,147.003,800
17 Apr 20242,173.002,219.002,172.002,173.002,173.002,300
16 Apr 20242,234.002,234.002,193.002,193.002,193.001,400
15 Apr 20242,207.002,207.002,206.002,207.002,207.00400
12 Apr 20242,196.002,230.002,196.002,220.002,220.001,000
11 Apr 20242,216.002,231.002,190.002,190.002,190.001,500
10 Apr 20242,220.002,225.002,217.002,217.002,217.001,500
09 Apr 20242,213.002,225.002,213.002,225.002,225.002,500
08 Apr 20242,223.002,264.002,222.002,222.002,222.001,000
05 Apr 20242,232.002,232.002,220.002,231.002,231.00600
04 Apr 20242,263.002,263.002,235.002,235.002,235.001,400
03 Apr 20242,220.002,258.002,220.002,258.002,258.00700
02 Apr 20242,223.002,251.002,223.002,226.002,226.00600
01 Apr 20242,250.002,250.002,232.002,232.002,232.001,000
29 Mar 20242,245.002,259.002,230.002,246.002,246.001,900
28 Mar 20242,238.002,264.002,230.002,245.002,245.002,500
28 Mar 202418 Dividend
27 Mar 20242,256.002,263.002,256.002,256.002,238.00600
26 Mar 20242,259.002,276.002,254.002,254.002,236.021,800
25 Mar 20242,261.002,273.002,255.002,260.002,241.973,800
22 Mar 20242,275.002,275.002,258.002,259.002,240.981,800
21 Mar 20242,285.002,300.002,190.002,273.002,254.866,900
19 Mar 20242,296.002,297.002,274.002,278.002,259.821,300
18 Mar 20242,297.002,344.002,262.002,278.002,259.823,100
15 Mar 20242,303.002,303.002,297.002,297.002,278.67400
14 Mar 20242,269.002,323.002,269.002,308.002,289.581,300
13 Mar 20242,330.002,330.002,300.002,317.002,298.51500
12 Mar 20242,235.002,317.002,235.002,317.002,298.51500
11 Mar 20242,340.002,340.002,236.002,236.002,218.169,100
08 Mar 20242,396.002,397.002,340.002,374.002,355.068,900
07 Mar 20242,277.002,378.002,277.002,350.002,331.2513,400
06 Mar 20242,197.002,265.002,191.002,265.002,246.937,000
05 Mar 20242,250.002,250.002,170.002,224.002,206.268,600
04 Mar 20242,208.002,230.002,193.002,220.002,202.293,100
01 Mar 20242,105.002,200.002,105.002,180.002,162.6111,100
29 Feb 20242,101.002,101.002,101.002,101.002,084.24100
28 Feb 20242,124.002,130.002,100.002,125.002,108.054,000
27 Feb 20242,112.002,125.002,086.002,124.002,107.055,300
26 Feb 20242,150.002,150.002,081.002,100.002,083.245,400
22 Feb 20242,150.002,159.002,122.002,130.002,113.013,000
21 Feb 20242,122.002,171.002,121.002,156.002,138.801,400
20 Feb 20242,165.002,179.002,143.002,171.002,153.681,900
19 Feb 20242,066.002,143.002,066.002,143.002,125.903,200
16 Feb 20242,130.002,145.002,053.002,070.002,053.487,800
15 Feb 20242,122.002,196.002,120.002,127.002,110.032,700
14 Feb 20242,133.002,229.002,133.002,150.002,132.8511,700
13 Feb 20242,232.002,255.002,172.002,183.002,165.589,800
09 Feb 20242,238.002,246.002,170.002,243.002,225.106,300
08 Feb 20242,236.002,263.002,210.002,252.002,234.032,800
07 Feb 20242,258.002,262.002,227.002,236.002,218.161,400
06 Feb 20242,294.002,294.002,258.002,258.002,239.981,500
05 Feb 20242,238.002,295.002,236.002,295.002,276.695,200
02 Feb 20242,237.002,240.002,209.002,209.002,191.383,500
01 Feb 20242,240.002,240.002,221.002,237.002,219.151,000
31 Jan 20242,226.002,247.002,221.002,240.002,222.134,200
30 Jan 20242,183.002,215.002,183.002,209.002,191.382,100
29 Jan 20242,147.002,179.002,147.002,161.002,143.763,700
26 Jan 20242,155.002,155.002,131.002,147.002,129.872,100
25 Jan 20242,137.002,155.002,114.002,155.002,137.813,200
24 Jan 20242,111.002,135.002,111.002,135.002,117.97800
23 Jan 20242,160.002,160.002,108.002,108.002,091.183,300
22 Jan 20242,148.002,163.002,102.002,138.002,120.943,100
19 Jan 20242,154.002,154.002,111.002,135.002,117.972,300
18 Jan 20242,114.002,138.002,109.002,138.002,120.943,300
17 Jan 20242,143.002,165.002,109.002,114.002,097.132,600
16 Jan 20242,120.002,177.002,102.002,143.002,125.904,000
15 Jan 20242,120.002,124.002,113.002,124.002,107.052,000
12 Jan 20242,245.002,245.002,100.002,121.002,104.086,600
11 Jan 20242,246.002,274.002,210.002,236.002,218.164,400
10 Jan 20242,243.002,246.002,200.002,246.002,228.084,000
09 Jan 20242,138.002,246.002,138.002,245.002,227.0911,400
05 Jan 20242,299.002,299.002,049.002,054.002,037.618,200
04 Jan 20242,197.002,269.002,190.002,269.002,250.907,100
29 Dec 20232,085.002,166.002,085.002,166.002,148.728,600
28 Dec 20232,099.002,105.002,065.002,091.002,074.323,000
27 Dec 20232,050.002,113.002,050.002,099.002,082.2511,100
26 Dec 20232,075.002,075.002,039.002,050.002,033.643,100
25 Dec 20232,050.002,091.002,050.002,080.002,063.403,900
22 Dec 20232,020.002,050.002,020.002,045.002,028.684,200
21 Dec 20231,990.002,020.001,985.002,020.002,003.883,700
20 Dec 20232,001.002,018.001,990.002,002.001,986.036,100
19 Dec 20232,001.002,001.002,001.002,001.001,985.037,500
18 Dec 20231,917.001,954.001,917.001,941.001,925.514,500
15 Dec 20231,957.001,957.001,920.001,942.001,926.515,600
14 Dec 20231,986.001,995.001,913.001,940.001,924.525,200
13 Dec 20231,985.002,003.001,960.001,986.001,970.152,400
12 Dec 20232,050.002,050.001,966.001,985.001,969.165,700
11 Dec 20231,995.002,050.001,970.002,050.002,033.647,000
08 Dec 20232,069.002,069.001,933.001,992.001,976.1116,500
07 Dec 20232,119.002,158.002,013.002,072.002,055.4720,000
06 Dec 20232,058.002,162.002,014.002,124.002,107.0538,800
05 Dec 20231,979.001,983.001,939.001,970.001,954.286,900
04 Dec 20232,011.002,011.001,936.001,984.001,968.1717,900
01 Dec 20232,025.002,065.002,000.002,023.002,006.8610,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...