Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,557.00
-96.00 (-5.81%)
Mar 4, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,573.00 | 1,597.00 | 1,536.00 | 1,543.00 | - | -6.65% | 352,200 |
| Mar 3, 2026 | 1,660.00 | 1,693.00 | 1,642.00 | 1,653.00 | 1,653.00 | -0.06% | 707,000 |
| Mar 2, 2026 | 1,600.00 | 1,654.00 | 1,572.00 | 1,654.00 | 1,654.00 | 3.50% | 747,000 |
| Feb 27, 2026 | 1,554.00 | 1,602.00 | 1,552.00 | 1,598.00 | 1,598.00 | 3.50% | 461,000 |
| Feb 26, 2026 | 1,568.00 | 1,583.00 | 1,543.00 | 1,544.00 | 1,544.00 | -1.34% | 240,400 |
| Feb 25, 2026 | 1,568.00 | 1,582.00 | 1,553.00 | 1,565.00 | 1,565.00 | -0.25% | 272,700 |
| Feb 24, 2026 | 1,570.00 | 1,583.00 | 1,538.00 | 1,569.00 | 1,569.00 | 0.97% | 278,300 |
| Feb 20, 2026 | 1,583.00 | 1,590.00 | 1,548.00 | 1,554.00 | 1,554.00 | -2.26% | 275,000 |
| Feb 19, 2026 | 1,575.00 | 1,593.00 | 1,566.00 | 1,590.00 | 1,590.00 | 0.70% | 304,200 |
| Feb 18, 2026 | 1,556.00 | 1,591.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1.87% | 321,700 |
| Feb 17, 2026 | 1,565.00 | 1,576.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.90% | 305,200 |
| Feb 16, 2026 | 1,580.00 | 1,588.00 | 1,536.00 | 1,564.00 | 1,564.00 | 0.06% | 481,400 |
| Feb 13, 2026 | 1,610.00 | 1,634.00 | 1,550.00 | 1,563.00 | 1,563.00 | -4.64% | 641,300 |
| Feb 12, 2026 | 1,580.00 | 1,663.00 | 1,563.00 | 1,639.00 | 1,639.00 | 2.69% | 727,000 |
| 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 |