Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,140.00
+10.00 (0.88%)
Aug 13, 2025, 3:30 PM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,114.00 | 1,144.00 | 1,111.00 | 1,130.00 | 1,130.00 | 1.99% | 830,600 |
| Aug 8, 2025 | 1,079.00 | 1,116.00 | 1,076.00 | 1,108.00 | 1,108.00 | 2.69% | 652,900 |
| Aug 7, 2025 | 1,163.00 | 1,168.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.92% | 1,068,300 |
| Aug 6, 2025 | 1,084.00 | 1,091.00 | 1,077.00 | 1,089.00 | 1,089.00 | 1.59% | 438,000 |
| Aug 5, 2025 | 1,060.00 | 1,073.00 | 1,053.00 | 1,072.00 | 1,072.00 | 1.32% | 297,200 |
| Aug 4, 2025 | 1,044.00 | 1,060.00 | 1,042.00 | 1,058.00 | 1,058.00 | -0.38% | 244,800 |
| Aug 1, 2025 | 1,040.00 | 1,064.00 | 1,037.00 | 1,062.00 | 1,062.00 | 2.41% | 515,100 |
| Jul 31, 2025 | 1,025.00 | 1,039.00 | 1,022.00 | 1,037.00 | 1,037.00 | 1.57% | 441,500 |
| Jul 30, 2025 | 1,015.00 | 1,022.00 | 1,009.00 | 1,021.00 | 1,021.00 | 0.99% | 369,900 |
| Jul 29, 2025 | 1,010.00 | 1,017.00 | 997.00 | 1,011.00 | 1,011.00 | -0.10% | 427,200 |
| Jul 28, 2025 | 1,025.00 | 1,026.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.27% | 339,900 |
| Jul 25, 2025 | 1,023.00 | 1,029.00 | 1,013.00 | 1,025.00 | 1,025.00 | 0.10% | 393,100 |
| Jul 24, 2025 | 1,011.00 | 1,025.00 | 1,006.00 | 1,024.00 | 1,024.00 | 1.09% | 439,600 |
| Jul 23, 2025 | 1,030.00 | 1,032.00 | 1,005.00 | 1,013.00 | 1,013.00 | -1.17% | 625,300 |
| Jul 22, 2025 | 1,033.00 | 1,033.00 | 1,014.00 | 1,025.00 | 1,025.00 | -1.06% | 499,700 |
| Jul 18, 2025 | 1,046.00 | 1,047.00 | 1,028.00 | 1,036.00 | 1,036.00 | - | 364,400 |
| Jul 17, 2025 | 1,040.00 | 1,047.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.19% | 351,200 |
| Jul 16, 2025 | 1,040.00 | 1,043.00 | 1,029.00 | 1,038.00 | 1,038.00 | -0.38% | 288,300 |
| Jul 15, 2025 | 1,044.00 | 1,049.00 | 1,038.00 | 1,042.00 | 1,042.00 | - | 372,300 |
| Jul 14, 2025 | 1,033.00 | 1,043.00 | 1,026.00 | 1,042.00 | 1,042.00 | 0.68% | 324,700 |
| Jul 11, 2025 | 1,045.00 | 1,056.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.96% | 440,800 |
| Jul 10, 2025 | 1,042.00 | 1,051.00 | 1,037.00 | 1,045.00 | 1,045.00 | 0.38% | 511,200 |
| Jul 9, 2025 | 1,029.00 | 1,045.00 | 1,026.00 | 1,041.00 | 1,041.00 | 1.56% | 493,300 |
| Jul 8, 2025 | 1,024.00 | 1,030.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.49% | 387,900 |
| Jul 7, 2025 | 1,018.00 | 1,024.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.39% | 405,300 |
| Jul 4, 2025 | 1,025.00 | 1,025.00 | 1,008.00 | 1,016.00 | 1,016.00 | -1.07% | 329,900 |
| Jul 3, 2025 | 1,042.00 | 1,043.00 | 1,014.00 | 1,027.00 | 1,027.00 | -1.72% | 449,900 |
| Jul 2, 2025 | 1,061.00 | 1,065.00 | 1,039.00 | 1,045.00 | 1,045.00 | -1.42% | 536,300 |
| Jul 1, 2025 | 1,053.00 | 1,060.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.28% | 367,500 |
| Jun 30, 2025 | 1,051.00 | 1,064.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.86% | 456,500 |
| Jun 27, 2025 | 1,046.00 | 1,053.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.29% | 344,000 |
| Jun 26, 2025 | 1,039.00 | 1,055.00 | 1,037.00 | 1,051.00 | 1,051.00 | 1.55% | 626,300 |
| Jun 25, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.15% | 443,300 |
| Jun 24, 2025 | 1,050.00 | 1,054.00 | 1,037.00 | 1,047.00 | 1,047.00 | 0.58% | 443,700 |
| Jun 23, 2025 | 1,033.00 | 1,055.00 | 1,033.00 | 1,041.00 | 1,041.00 | 0.97% | 366,200 |
| Jun 20, 2025 | 1,043.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.15% | 998,200 |
| Jun 19, 2025 | 1,040.00 | 1,049.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.68% | 379,700 |
| Jun 18, 2025 | 1,025.00 | 1,046.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.07% | 479,600 |
| Jun 17, 2025 | 1,018.00 | 1,028.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 513,000 |
| Jun 16, 2025 | 1,013.00 | 1,030.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.69% | 666,700 |
| Jun 13, 2025 | 1,002.00 | 1,018.00 | 1,001.00 | 1,013.00 | 1,013.00 | 1.20% | 636,200 |
| Jun 12, 2025 | 991.00 | 1,020.00 | 988.00 | 1,001.00 | 1,001.00 | 1.01% | 880,300 |
| Jun 11, 2025 | 963.00 | 994.00 | 963.00 | 991.00 | 991.00 | 5.99% | 1,194,800 |
| Jun 10, 2025 | 942.00 | 953.00 | 935.00 | 935.00 | 935.00 | -0.64% | 317,600 |
| Jun 9, 2025 | 954.00 | 957.00 | 941.00 | 941.00 | 941.00 | -0.95% | 313,800 |
| Jun 6, 2025 | 940.00 | 952.00 | 939.00 | 950.00 | 950.00 | 1.60% | 314,400 |
| Jun 5, 2025 | 932.00 | 944.00 | 928.00 | 935.00 | 935.00 | -0.95% | 279,500 |
| Jun 4, 2025 | 930.00 | 950.00 | 927.00 | 944.00 | 944.00 | 1.94% | 486,700 |
| Jun 3, 2025 | 928.00 | 929.00 | 918.00 | 926.00 | 926.00 | -0.22% | 373,900 |
| Jun 2, 2025 | 914.00 | 929.00 | 911.00 | 928.00 | 928.00 | 1.75% | 403,300 |