Stock listing
Tokyo:4914 Takasago International Corporation (高砂香料工業) 株価
Home listing (Tokyo) of Takasago International Corporation
Follow Takasago International Corporation into a list and get an email when it puts out news.
Share price · TSE:4914
¥1,316.00 JPY +51.00 (+4.0%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,276.00 – ¥1,323.00 JPYNov 5, 2026
- Volume
- 231,900 sharesNov 5, 2026
- Market cap
- ¥132.6B JPYAt the close on Nov 5, 2026 · price × 100.8M shares outstanding
- Traded on an average day
- ¥223.2M JPYMedian day 156,900 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4914 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,316.00 | +51.00 | +4.0% | ¥1,285.00 | ¥1,323.00 | ¥1,276.00 | 231,900 | |
| ¥1,265.00 | -9.00 | -0.7% | ¥1,267.00 | ¥1,285.00 | ¥1,251.00 | 160,000 | |
| ¥1,274.00 | -6.00 | -0.5% | ¥1,289.00 | ¥1,291.00 | ¥1,270.00 | 97,600 | |
| ¥1,280.00 | +8.00 | +0.6% | ¥1,277.00 | ¥1,290.00 | ¥1,263.00 | 141,500 | |
| ¥1,272.00 | -21.00 | -1.6% | ¥1,295.00 | ¥1,296.00 | ¥1,263.00 | 289,800 | |
| ¥1,293.00 | -13.00 | -1.0% | ¥1,320.00 | ¥1,320.00 | ¥1,291.00 | 167,200 | |
| ¥1,306.00 | -3.00 | -0.2% | ¥1,313.00 | ¥1,313.00 | ¥1,296.00 | 151,900 | |
| ¥1,309.00 | +3.00 | +0.2% | ¥1,303.00 | ¥1,316.00 | ¥1,297.00 | 177,500 | |
| ¥1,306.00 | -8.00 | -0.6% | ¥1,320.00 | ¥1,321.00 | ¥1,289.00 | 166,800 | |
| ¥1,314.00 | +5.00 | +0.4% | ¥1,310.00 | ¥1,321.00 | ¥1,306.00 | 139,000 | |
| ¥1,309.00 | +4.00 | +0.3% | ¥1,325.00 | ¥1,325.00 | ¥1,287.00 | 162,200 | |
| ¥1,305.00 | -14.00 | -1.1% | ¥1,318.00 | ¥1,319.00 | ¥1,299.00 | 128,200 | |
| ¥1,319.00 | -12.00 | -0.9% | ¥1,333.00 | ¥1,336.00 | ¥1,313.00 | 141,000 | |
| ¥1,331.00 | +15.00 | +1.1% | ¥1,337.00 | ¥1,345.00 | ¥1,323.00 | 250,100 | |
| ¥1,316.00 | +2.00 | +0.2% | ¥1,304.00 | ¥1,328.00 | ¥1,291.00 | 351,100 | |
| ¥1,314.00 | +4.00 | +0.3% | ¥1,310.00 | ¥1,325.00 | ¥1,305.00 | 138,000 | |
| ¥1,310.00 | +25.00 | +1.9% | ¥1,290.00 | ¥1,310.00 | ¥1,286.00 | 139,200 | |
| ¥1,285.00 | +18.00 | +1.4% | ¥1,267.00 | ¥1,293.00 | ¥1,265.00 | 174,300 | |
| ¥1,267.00 | -8.00 | -0.6% | ¥1,305.00 | ¥1,328.00 | ¥1,260.00 | 399,300 | |
| ¥1,275.00 | -1.00 | -0.1% | ¥1,269.00 | ¥1,282.00 | ¥1,267.00 | 90,900 | |
| ¥1,276.00 | +5.00 | +0.4% | ¥1,285.00 | ¥1,285.00 | ¥1,270.00 | 122,800 | |
| ¥1,271.00 | +19.00 | +1.5% | ¥1,261.00 | ¥1,276.00 | ¥1,252.00 | 156,900 | |
| ¥1,252.00 | -34.00 | -2.6% | ¥1,269.00 | ¥1,271.00 | ¥1,249.00 | 158,200 | |
| ¥1,286.00 | -9.00 | -0.7% | ¥1,285.00 | ¥1,287.00 | ¥1,272.00 | 160,300 | |
| ¥1,295.00 | +17.00 | +1.3% | ¥1,291.00 | ¥1,299.00 | ¥1,275.00 | 151,100 | |
| ¥1,278.00 | -42.00 | -3.2% | ¥1,294.00 | ¥1,294.00 | ¥1,274.00 | 174,200 | |
| ¥1,320.00 | -15.00 | -1.1% | ¥1,335.00 | ¥1,338.00 | ¥1,319.00 | 172,800 | |
| ¥1,335.00 | +11.00 | +0.8% | ¥1,321.00 | ¥1,335.00 | ¥1,321.00 | 138,500 | |
| ¥1,324.00 | -7.00 | -0.5% | ¥1,327.00 | ¥1,333.00 | ¥1,320.00 | 161,400 | |
| ¥1,331.00 | -2.00 | -0.2% | ¥1,340.00 | ¥1,340.00 | ¥1,319.00 | 238,900 | |
| ¥1,333.00 | +12.00 | +0.9% | ¥1,322.00 | ¥1,333.00 | ¥1,320.00 | 118,100 | |
| ¥1,321.00 | +15.00 | +1.1% | ¥1,316.00 | ¥1,325.00 | ¥1,308.00 | 138,600 | |
| ¥1,306.00 | +15.00 | +1.2% | ¥1,298.00 | ¥1,309.00 | ¥1,290.00 | 121,500 | |
| ¥1,291.00 | +14.00 | +1.1% | ¥1,286.00 | ¥1,294.00 | ¥1,276.00 | 101,200 | |
| ¥1,277.00 | -10.00 | -0.8% | ¥1,257.00 | ¥1,281.00 | ¥1,256.00 | 197,700 | |
| ¥1,287.00 | +2.00 | +0.2% | ¥1,280.00 | ¥1,292.00 | ¥1,276.00 | 87,400 | |
| ¥1,285.00 | +3.00 | +0.2% | ¥1,282.00 | ¥1,293.00 | ¥1,275.00 | 139,400 | |
| ¥1,282.00 | -15.00 | -1.2% | ¥1,290.00 | ¥1,305.00 | ¥1,281.00 | 253,100 | |
| ¥1,297.00 | +3.00 | +0.2% | ¥1,308.00 | ¥1,308.00 | ¥1,293.00 | 115,300 | |
| ¥1,294.00 | -23.00 | -1.7% | ¥1,305.00 | ¥1,306.00 | ¥1,285.00 | 190,300 | |
| ¥1,317.00 | -11.00 | -0.8% | ¥1,331.00 | ¥1,335.00 | ¥1,315.00 | 122,700 | |
| ¥1,328.00 | -24.00 | -1.8% | ¥1,334.00 | ¥1,343.00 | ¥1,312.00 | 254,400 | |
| ¥1,352.00 | 0.00 | 0.0% | ¥1,342.00 | ¥1,357.00 | ¥1,338.00 | 147,100 | |
| ¥1,352.00 | +16.00 | +1.2% | ¥1,335.00 | ¥1,352.00 | ¥1,330.00 | 211,700 | |
| ¥1,336.00 | -4.00 | -0.3% | ¥1,334.00 | ¥1,348.00 | ¥1,331.00 | 130,000 | |
| ¥1,340.00 | -2.00 | -0.1% | ¥1,342.00 | ¥1,344.00 | ¥1,332.00 | 152,900 | |
| ¥1,342.00 | +30.00 | +2.3% | ¥1,312.00 | ¥1,344.00 | ¥1,311.00 | 198,300 | |
| ¥1,312.00 | -11.00 | -0.8% | ¥1,323.00 | ¥1,330.00 | ¥1,307.00 | 101,000 | |
| ¥1,323.00 | +8.00 | +0.6% | ¥1,313.00 | ¥1,327.00 | ¥1,303.00 | 168,800 | |
| ¥1,315.00 | +37.00 | +2.9% | ¥1,277.00 | ¥1,318.00 | ¥1,274.00 | 237,000 | |
| ¥1,278.00 | +12.00 | +0.9% | ¥1,273.00 | ¥1,278.00 | ¥1,263.00 | 107,100 | |
| ¥1,266.00 | -10.00 | -0.8% | ¥1,273.00 | ¥1,284.00 | ¥1,255.00 | 158,100 | |
| ¥1,276.00 | +4.00 | +0.3% | ¥1,262.00 | ¥1,287.00 | ¥1,259.00 | 117,300 | |
| ¥1,272.00 | -8.00 | -0.6% | ¥1,285.00 | ¥1,289.00 | ¥1,268.00 | 124,800 | |
| ¥1,280.00 | +8.00 | +0.6% | ¥1,265.00 | ¥1,281.00 | ¥1,261.00 | 139,100 | |
| ¥1,272.00 | -14.00 | -1.1% | ¥1,288.00 | ¥1,288.00 | ¥1,257.00 | 143,300 | |
| ¥1,286.00 | +11.00 | +0.9% | ¥1,281.00 | ¥1,290.00 | ¥1,271.00 | 201,200 | |
| ¥1,275.00 | +32.00 | +2.6% | ¥1,245.00 | ¥1,283.00 | ¥1,245.00 | 310,800 | |
| ¥1,243.00 | +41.00 | +3.4% | ¥1,228.00 | ¥1,249.00 | ¥1,209.00 | 338,300 | |
| ¥1,202.00 | +26.00 | +2.2% | ¥1,188.00 | ¥1,217.00 | ¥1,182.00 | 215,600 | |
| ¥1,176.00 | -4.00 | -0.3% | ¥1,181.00 | ¥1,186.00 | ¥1,168.00 | 137,200 |
- Ticker
- Tokyo:4914
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 6, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026
Latest news
Consolidated Financial Results for the Three Months Ended June 30, 2026
Aug 6, 2026
Closed ¥1,202.00 (+2.2%) on Aug 6, 2026
Notice Concerning Acquisition of Land in Yuki City, Ibaraki Prefecture in Japan
Jul 31, 2026
Closed ¥1,179.00 (-2.6%) on Aug 3, 2026
Decks
Investor Presentation (February 2022)
Investor deck · 5 slides · February 2022
Investor Presentation (2022)
Investor deck · 6 slides · 2022
Investor Presentation (June 2015)
Investor deck · 28 slides · Jun 25, 2015
Takasago International Corporation on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 5 in the last 12 months · 5 in all · newest Aug 6, 2026 · oldest 2025
- Decks
- 3 decks · latest February 2022
Where Takasago International Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4914 高砂香料工業 · Home listing · This page | Tokyo | Japan | JPY |
| OTC:TKINF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Takasago International Corporation.