Stock listing
Tokyo:6424 Takamisawa Cybernetics Co., Ltd. (高見沢サイバネティックス) 株価
Follow Takamisawa Cybernetics Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6424
¥855.00 JPY -3.00 (-0.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥850.00 – ¥858.00 JPYNov 4, 2026
- Volume
- 3,400 sharesNov 4, 2026
- Market cap
- ¥3.87B JPYAt the close on Nov 4, 2026 · price × 4.53M shares outstanding
- Traded on an average day
- ¥2.03M JPYMedian day 1,300 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6424 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥855.00 | -3.00 | -0.3% | ¥858.00 | ¥858.00 | ¥850.00 | 3,400 | |
| ¥858.00 | +2.00 | +0.2% | ¥854.00 | ¥858.00 | ¥853.00 | 1,300 | |
| ¥856.00 | -4.00 | -0.5% | ¥861.00 | ¥863.00 | ¥856.00 | 4,000 | |
| ¥860.00 | -5.00 | -0.6% | ¥866.00 | ¥866.00 | ¥860.00 | 1,400 | |
| ¥865.00 | +3.00 | +0.3% | ¥870.00 | ¥870.00 | ¥862.00 | 900 | |
| ¥862.00 | -4.00 | -0.5% | ¥866.00 | ¥866.00 | ¥861.00 | 1,500 | |
| ¥866.00 | -7.00 | -0.8% | ¥862.00 | ¥877.00 | ¥862.00 | 10,700 | |
| ¥873.00 | +4.00 | +0.5% | ¥863.00 | ¥873.00 | ¥863.00 | 18,100 | |
| ¥869.00 | -2.00 | -0.2% | ¥874.00 | ¥877.00 | ¥869.00 | 2,400 | |
| ¥871.00 | -17.00 | -1.9% | ¥888.00 | ¥889.00 | ¥871.00 | 12,200 | |
| ¥888.00 | +2.00 | +0.2% | ¥883.00 | ¥888.00 | ¥876.00 | 3,200 | |
| ¥886.00 | -4.00 | -0.4% | ¥890.00 | ¥890.00 | ¥886.00 | 1,200 | |
| ¥890.00 | +5.00 | +0.6% | ¥885.00 | ¥890.00 | ¥885.00 | 600 | |
| ¥885.00 | -2.00 | -0.2% | ¥887.00 | ¥888.00 | ¥883.00 | 800 | |
| ¥887.00 | +7.00 | +0.8% | ¥882.00 | ¥887.00 | ¥882.00 | 2,400 | |
| ¥880.00 | +2.00 | +0.2% | ¥881.00 | ¥881.00 | ¥880.00 | 500 | |
| ¥878.00 | -2.00 | -0.2% | ¥880.00 | ¥882.00 | ¥875.00 | 1,600 | |
| ¥880.00 | -2.00 | -0.2% | ¥882.00 | ¥882.00 | ¥872.00 | 1,700 | |
| ¥882.00 | -1.00 | -0.1% | ¥883.00 | ¥883.00 | ¥882.00 | 1,000 | |
| ¥883.00 | -3.00 | -0.3% | ¥888.00 | ¥888.00 | ¥883.00 | 2,900 | |
| ¥886.00 | 0.00 | 0.0% | ¥886.00 | ¥890.00 | ¥885.00 | 1,100 | |
| ¥886.00 | -2.00 | -0.2% | ¥886.00 | ¥886.00 | ¥886.00 | 600 | |
| ¥888.00 | +3.00 | +0.3% | ¥888.00 | ¥895.00 | ¥888.00 | 400 | |
| ¥885.00 | 0.00 | 0.0% | ¥884.00 | ¥890.00 | ¥884.00 | 1,000 | |
| ¥885.00 | -12.00 | -1.3% | ¥897.00 | ¥905.00 | ¥885.00 | 2,900 | |
| ¥897.00 | +2.00 | +0.2% | ¥896.00 | ¥898.00 | ¥895.00 | 2,500 | |
| ¥895.00 | 0.00 | 0.0% | ¥893.00 | ¥895.00 | ¥892.00 | 500 | |
| ¥895.00 | +6.00 | +0.7% | ¥895.00 | ¥895.00 | ¥892.00 | 600 | |
| ¥889.00 | 0.00 | 0.0% | ¥896.00 | ¥897.00 | ¥889.00 | 1,100 | |
| ¥889.00 | +3.00 | +0.3% | ¥888.00 | ¥894.00 | ¥888.00 | 1,600 | |
| ¥886.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥886.00 | -8.00 | -0.9% | ¥880.00 | ¥886.00 | ¥880.00 | 1,300 | |
| ¥894.00 | +1.00 | +0.1% | ¥896.00 | ¥896.00 | ¥891.00 | 1,000 | |
| ¥893.00 | -2.00 | -0.2% | ¥893.00 | ¥893.00 | ¥888.00 | 1,600 | |
| ¥895.00 | -9.00 | -1.0% | ¥901.00 | ¥901.00 | ¥891.00 | 6,700 | |
| ¥904.00 | +2.00 | +0.2% | ¥904.00 | ¥904.00 | ¥904.00 | 200 | |
| ¥902.00 | -2.00 | -0.2% | ¥904.00 | ¥904.00 | ¥902.00 | 800 | |
| ¥904.00 | +3.00 | +0.3% | ¥903.00 | ¥906.00 | ¥903.00 | 3,400 | |
| ¥901.00 | +1.00 | +0.1% | ¥901.00 | ¥903.00 | ¥901.00 | 1,000 | |
| ¥900.00 | -1.00 | -0.1% | ¥903.00 | ¥903.00 | ¥900.00 | 2,000 | |
| ¥901.00 | -2.00 | -0.2% | ¥905.00 | ¥905.00 | ¥901.00 | 1,400 | |
| ¥903.00 | +1.00 | +0.1% | ¥902.00 | ¥903.00 | ¥902.00 | 600 | |
| ¥902.00 | +2.00 | +0.2% | ¥900.00 | ¥902.00 | ¥900.00 | 700 | |
| ¥900.00 | +2.00 | +0.2% | ¥898.00 | ¥900.00 | ¥898.00 | 300 | |
| ¥898.00 | 0.00 | 0.0% | ¥898.00 | ¥899.00 | ¥898.00 | 1,200 | |
| ¥898.00 | +2.00 | +0.2% | ¥899.00 | ¥899.00 | ¥894.00 | 2,200 | |
| ¥896.00 | 0.00 | 0.0% | ¥897.00 | ¥898.00 | ¥895.00 | 2,400 | |
| ¥896.00 | -2.00 | -0.2% | ¥895.00 | ¥897.00 | ¥895.00 | 1,000 | |
| ¥898.00 | +4.00 | +0.4% | ¥894.00 | ¥898.00 | ¥894.00 | 1,200 | |
| ¥894.00 | 0.00 | 0.0% | ¥894.00 | ¥899.00 | ¥894.00 | 2,100 | |
| ¥894.00 | -2.00 | -0.2% | ¥896.00 | ¥898.00 | ¥894.00 | 700 | |
| ¥896.00 | -1.00 | -0.1% | ¥897.00 | ¥897.00 | ¥896.00 | 700 | |
| ¥897.00 | +6.00 | +0.7% | ¥897.00 | ¥903.00 | ¥891.00 | 2,500 | |
| ¥891.00 | -4.00 | -0.4% | ¥893.00 | ¥895.00 | ¥891.00 | 1,900 | |
| ¥895.00 | +4.00 | +0.4% | ¥895.00 | ¥895.00 | ¥891.00 | 800 | |
| ¥891.00 | -13.00 | -1.4% | ¥893.00 | ¥894.00 | ¥890.00 | 6,200 | |
| ¥904.00 | +4.00 | +0.4% | ¥911.00 | ¥916.00 | ¥904.00 | 8,400 | |
| ¥900.00 | -3.00 | -0.3% | ¥904.00 | ¥904.00 | ¥900.00 | 600 | |
| ¥903.00 | +8.00 | +0.9% | ¥900.00 | ¥903.00 | ¥899.00 | 1,200 | |
| ¥895.00 | +2.00 | +0.2% | ¥895.00 | ¥900.00 | ¥894.00 | 1,500 | |
| ¥893.00 | -7.00 | -0.8% | ¥893.00 | ¥893.00 | ¥893.00 | 500 |
- Ticker
- Tokyo:6424
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 18, 2026
TABLE-Takamisawa Cybernetics -2025/26 group forecast
Latest news
Decks
Q2 FY2022/3 Earnings Presentation
Earnings · 11 slides · Nov 12, 2021
Takamisawa Cybernetics Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Mar 18, 2026 · oldest 2025
- Decks
- 1 deck · latest Nov 12, 2021
Log in to ask 6ix AI your own questions about Takamisawa Cybernetics Co., Ltd.