Tokyu Construction Co., Ltd. (FRA:TCW)
Germany · Delayed Price · Currency is EUR 7.15
-0.10 (-1.38%)
At close: Dec 19, 2025
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Dec 18, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | - |
| Dec 17, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.74% | 5,172 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 15, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Dec 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Dec 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Dec 5, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 26, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 5.47% | - |
| Nov 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 2.46% | - |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Nov 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 6, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 3, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Oct 31, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |