Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,639.00
+43.00 (2.69%)
Feb 12, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,502.00 | 1,611.00 | 1,500.00 | 1,596.00 | 1,596.00 | 8.42% | 1,240,600 |
| Feb 9, 2026 | 1,464.00 | 1,507.00 | 1,431.00 | 1,472.00 | 1,472.00 | 9.52% | 1,210,400 |
| Feb 6, 2026 | 1,304.00 | 1,344.00 | 1,300.00 | 1,344.00 | 1,344.00 | 3.62% | 683,600 |
| Feb 5, 2026 | 1,299.00 | 1,313.00 | 1,284.00 | 1,297.00 | 1,297.00 | 0.23% | 376,400 |
| Feb 4, 2026 | 1,286.00 | 1,313.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.17% | 488,800 |
| Feb 3, 2026 | 1,292.00 | 1,294.00 | 1,269.00 | 1,279.00 | 1,279.00 | 1.03% | 434,300 |
| Feb 2, 2026 | 1,290.00 | 1,308.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.86% | 961,800 |
| Jan 30, 2026 | 1,294.00 | 1,295.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.39% | 786,800 |
| Jan 29, 2026 | 1,275.00 | 1,286.00 | 1,256.00 | 1,282.00 | 1,282.00 | -0.23% | 462,500 |
| Jan 28, 2026 | 1,304.00 | 1,306.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.73% | 256,900 |
| Jan 27, 2026 | 1,320.00 | 1,325.00 | 1,303.00 | 1,321.00 | 1,321.00 | -0.08% | 257,600 |
| Jan 26, 2026 | 1,343.00 | 1,349.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.36% | 273,900 |
| Jan 23, 2026 | 1,376.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.58% | 147,300 |
| Jan 22, 2026 | 1,370.00 | 1,384.00 | 1,359.00 | 1,376.00 | 1,376.00 | 0.51% | 193,700 |
| Jan 21, 2026 | 1,357.00 | 1,375.00 | 1,356.00 | 1,369.00 | 1,369.00 | -1.30% | 217,400 |
| Jan 20, 2026 | 1,389.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,387.00 | -0.07% | 257,700 |
| Jan 19, 2026 | 1,395.00 | 1,403.00 | 1,372.00 | 1,388.00 | 1,388.00 | -0.79% | 228,300 |
| Jan 16, 2026 | 1,374.00 | 1,400.00 | 1,370.00 | 1,399.00 | 1,399.00 | 1.97% | 275,600 |
| Jan 15, 2026 | 1,360.00 | 1,379.00 | 1,355.00 | 1,372.00 | 1,372.00 | 0.81% | 239,400 |
| Jan 14, 2026 | 1,360.00 | 1,372.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.07% | 231,600 |
| Jan 13, 2026 | 1,367.00 | 1,370.00 | 1,347.00 | 1,360.00 | 1,360.00 | 1.57% | 229,600 |
| Jan 9, 2026 | 1,344.00 | 1,353.00 | 1,330.00 | 1,339.00 | 1,339.00 | -0.22% | 168,600 |
| Jan 8, 2026 | 1,327.00 | 1,359.00 | 1,327.00 | 1,342.00 | 1,342.00 | 0.90% | 257,000 |
| Jan 7, 2026 | 1,326.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 227,000 |
| Jan 6, 2026 | 1,339.00 | 1,349.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.07% | 285,200 |
| Jan 5, 2026 | 1,311.00 | 1,342.00 | 1,311.00 | 1,339.00 | 1,339.00 | 2.29% | 295,600 |
| Dec 30, 2025 | 1,317.00 | 1,331.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.46% | 268,800 |
| Dec 29, 2025 | 1,314.00 | 1,320.00 | 1,303.00 | 1,315.00 | 1,315.00 | 0.31% | 194,600 |
| Dec 26, 2025 | 1,328.00 | 1,330.00 | 1,305.00 | 1,311.00 | 1,311.00 | -1.13% | 211,300 |
| Dec 25, 2025 | 1,320.00 | 1,327.00 | 1,314.00 | 1,326.00 | 1,326.00 | 0.68% | 137,500 |
| Dec 24, 2025 | 1,316.00 | 1,329.00 | 1,315.00 | 1,317.00 | 1,317.00 | - | 176,800 |
| Dec 23, 2025 | 1,314.00 | 1,321.00 | 1,305.00 | 1,317.00 | 1,317.00 | 0.46% | 196,100 |
| Dec 22, 2025 | 1,340.00 | 1,341.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.87% | 298,500 |
| Dec 19, 2025 | 1,335.00 | 1,353.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.37% | 340,700 |
| Dec 18, 2025 | 1,340.00 | 1,350.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.68% | 277,700 |
| Dec 17, 2025 | 1,351.00 | 1,351.00 | 1,318.00 | 1,332.00 | 1,332.00 | -1.11% | 282,800 |
| Dec 16, 2025 | 1,366.00 | 1,370.00 | 1,347.00 | 1,347.00 | 1,347.00 | -1.32% | 348,700 |
| Dec 15, 2025 | 1,347.00 | 1,370.00 | 1,319.00 | 1,365.00 | 1,365.00 | 1.34% | 476,100 |
| Dec 12, 2025 | 1,311.00 | 1,349.00 | 1,300.00 | 1,347.00 | 1,347.00 | 4.18% | 631,800 |
| Dec 11, 2025 | 1,314.00 | 1,318.00 | 1,289.00 | 1,293.00 | 1,293.00 | -1.00% | 416,500 |
| Dec 10, 2025 | 1,310.00 | 1,310.00 | 1,284.00 | 1,306.00 | 1,306.00 | 0.46% | 401,800 |
| Dec 9, 2025 | 1,284.00 | 1,302.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.64% | 475,900 |
| Dec 8, 2025 | 1,260.00 | 1,283.00 | 1,255.00 | 1,279.00 | 1,279.00 | 2.08% | 271,200 |
| Dec 5, 2025 | 1,255.00 | 1,274.00 | 1,252.00 | 1,253.00 | 1,253.00 | 0.40% | 450,900 |
| Dec 4, 2025 | 1,243.00 | 1,260.00 | 1,240.00 | 1,248.00 | 1,248.00 | - | 416,800 |
| Dec 3, 2025 | 1,258.00 | 1,269.00 | 1,239.00 | 1,248.00 | 1,248.00 | -0.95% | 467,700 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,245.00 | 1,260.00 | 1,260.00 | -1.56% | 452,200 |
| Dec 1, 2025 | 1,276.00 | 1,294.00 | 1,267.00 | 1,280.00 | 1,280.00 | 0.47% | 479,900 |
| Nov 28, 2025 | 1,265.00 | 1,289.00 | 1,257.00 | 1,274.00 | 1,274.00 | 1.27% | 458,000 |
| Nov 27, 2025 | 1,262.00 | 1,272.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.72% | 590,000 |