JPX · 5918 · stock

The Takigami Steel Construction Co., Ltd. (5918) stock price history

Every JPX trading session of The Takigami Steel Construction Co., Ltd. from Jan 4, 2001 to Nov 13, 2026: 6,284 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5918 data, free keyYear by year table

5918 adjusted close, 2001 to 2026

5918The Takigami Steel Construction Co.
¥7,850+4.3% over one year
20052010201520202025
¥8,644
All time high, 2025
¥8,120
52 week high, ¥6,830 low
6,284
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5918 key facts

  • The Takigami Steel Construction Co., Ltd. (5918) closed at ¥7,850 on Nov 13, 2026 on JPX.
  • 5918's all time high close is ¥8,644, set on Feb 6, 2025; its all time low close is ¥1,361 on Feb 23, 2009.
  • 5918's 52 week range is ¥6,830 to ¥8,120.
  • 5918 returned +4.3% over the year to Nov 13, 2026 and +44.3% over five years.
  • Over ten years 5918 returned +116%, +8.0% a year compounded.
  • 5918's deepest drawdown was -79.0% from Sep 20, 2004 to Feb 23, 2009.
  • DataCedar holds 6,284 daily sessions of 5918 history from Jan 4, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5918 price chart, 2001 to 2026

5918 adjusted close, Jan 4, 2001 to Nov 13, 2026¥1,520¥3,744¥5,967¥8,19020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5918 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.0%
3 months+1.8%
6 months+8.9%
Year to date+10.9%
1 year+4.3%
3 years-4.2%
5 years+44.3%
10 years+115.6%
Since Jan 4, 2001+316.5%
Compound annual growth, 25.9 years+5.7%

5918 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥8,644 on Feb 6, 2025
All time low close
¥1,361 on Feb 23, 2009
52 week high
¥8,120 on Sep 7, 2026
52 week low
¥6,830 on Apr 2, 2026
Deepest drawdown
-79.0% from Sep 20, 2004 to Feb 23, 2009, recovered Jun 16, 2022
Best single session
+17.0% on Feb 15, 2016
Worst single session
-19.0% on Oct 10, 2008
Volatility, 1 year annualised
19.4%
Sessions closing higher, 1 year
35%
Growth of 1 since 2001
4.2×
Best calendar year
2013, +79%
Worst calendar year
2007, -41%

5918 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 4, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥7,179¥8,120¥6,830¥7,850+10.9%287K206
2025¥7,345¥8,644¥6,245¥7,080-1.7%120.7K243
2024¥8,287¥8,287¥5,449¥7,199-13.1%105.2K245
2023¥7,339¥8,287¥6,417¥8,287+12.9%88.1K246
2022¥5,882¥7,477¥5,356¥7,339+24.8%151K244
2021¥4,877¥5,882¥4,476¥5,882+18.4%111.4K245
2020¥4,643¥4,969¥3,300¥4,969+5.0%184.4K241
2019¥4,375¥4,778¥4,164¥4,733+8.1%140.8K241
2018¥4,989¥5,241¥4,124¥4,380-12.2%200.7K261
2017¥3,795¥5,119¥3,701¥4,989+31.2%319.8K247
2016¥4,339¥4,699¥3,482¥3,803-13.2%357.9K238
2015¥4,806¥5,333¥4,197¥4,381-8.8%464.8K244
2014¥3,481¥5,425¥3,367¥4,806+39.0%604.8K233
2013¥1,978¥3,682¥1,875¥3,457+79.1%1.1M240
2012¥1,699¥2,124¥1,629¥1,930+13.6%255.4K228
2011¥1,702¥2,261¥1,576¥1,699-1.0%213.9K220
2010¥1,513¥2,042¥1,513¥1,717+13.5%137.6K241
2009¥1,611¥1,989¥1,361¥1,513-6.1%98.1K236
2008¥2,604¥2,609¥1,611¥1,611-37.4%78K242
2007¥4,327¥4,435¥2,574¥2,574-40.5%36.8K210
2006¥5,416¥6,274¥4,111¥4,327-20.1%80.2K260
2005¥5,179¥6,485¥4,098¥5,416+4.6%300.3K259
2004¥3,007¥6,517¥3,007¥5,179+72.2%293.1K260
2003¥1,949¥3,249¥1,949¥3,007+54.3%191.7K253
2002¥2,182¥2,438¥1,842¥1,949-10.7%155.6K253
2001¥1,904¥2,735¥1,828¥2,182n/a333K248

5918 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥7,850+3.4%
October 2026¥7,590-0.9%
September 2026¥7,660-4.4%
August 2026¥8,010+12.0%
July 2026¥7,150+0.6%
June 2026¥7,110-1.1%
May 2026¥7,190+1.3%
April 2026¥7,100+1.9%
March 2026¥6,970-4.2%
February 2026¥7,278+4.1%
January 2026¥6,991-1.3%
December 2025¥7,080-2.7%

About the 5918 data

Daily bars. 6,284 sessions from Jan 4, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A5918/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5909 Corona Corporation
  • 590A giftee Group, Inc.
  • 5911 Yokogawa Bridge Holdings Corp.
  • 5915 Komaihaltec Inc.
  • 5921 Kawagishi Bridge Works Co., Ltd.
  • 5922 Nasu Denki-Tekko Co., Ltd.
  • 5923 TAKADAKIKO (Steel Construction) CO.,LTD.
  • 5928 Almetax Manufacturing Co., Ltd.

Common questions

5918 share price history

Start with any symbol.

Start free