Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,215.00
+18.00 (1.50%)
May 26, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,175.00 | 1,208.00 | 1,169.00 | 1,193.00 | - | 3.11% | 360,600 |
| May 22, 2026 | 1,191.00 | 1,191.00 | 1,153.00 | 1,157.00 | 1,157.00 | -1.87% | 381,300 |
| May 21, 2026 | 1,193.00 | 1,197.00 | 1,167.00 | 1,179.00 | 1,179.00 | 0.43% | 401,400 |
| May 20, 2026 | 1,214.00 | 1,217.00 | 1,159.00 | 1,174.00 | 1,174.00 | -4.48% | 706,300 |
| May 19, 2026 | 1,226.00 | 1,249.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1.07% | 460,900 |
| May 18, 2026 | 1,263.00 | 1,266.00 | 1,212.00 | 1,216.00 | 1,216.00 | -3.11% | 548,900 |
| May 15, 2026 | 1,300.00 | 1,312.00 | 1,247.00 | 1,255.00 | 1,255.00 | -1.80% | 606,700 |
| May 14, 2026 | 1,329.00 | 1,330.00 | 1,276.00 | 1,278.00 | 1,278.00 | -3.91% | 415,000 |
| May 13, 2026 | 1,318.00 | 1,349.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1.37% | 513,000 |
| May 12, 2026 | 1,303.00 | 1,337.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.69% | 804,400 |
| May 11, 2026 | 1,288.00 | 1,324.00 | 1,249.00 | 1,303.00 | 1,303.00 | -8.75% | 1,819,100 |
| May 8, 2026 | 1,472.00 | 1,472.00 | 1,415.00 | 1,428.00 | 1,428.00 | -3.45% | 468,800 |
| May 7, 2026 | 1,482.00 | 1,498.00 | 1,476.00 | 1,479.00 | 1,479.00 | 1.86% | 382,800 |
| May 1, 2026 | 1,468.00 | 1,472.00 | 1,447.00 | 1,452.00 | 1,452.00 | -1.36% | 292,200 |
| Apr 30, 2026 | 1,488.00 | 1,507.00 | 1,463.00 | 1,472.00 | 1,472.00 | -2.84% | 513,100 |
| Apr 28, 2026 | 1,470.00 | 1,520.00 | 1,457.00 | 1,515.00 | 1,515.00 | 3.84% | 543,400 |
| Apr 27, 2026 | 1,393.00 | 1,469.00 | 1,360.00 | 1,459.00 | 1,459.00 | 4.74% | 853,500 |
| Apr 24, 2026 | 1,411.00 | 1,417.00 | 1,382.00 | 1,393.00 | 1,393.00 | -1.21% | 409,600 |
| Apr 23, 2026 | 1,398.00 | 1,418.00 | 1,387.00 | 1,410.00 | 1,410.00 | -0.35% | 262,500 |
| Apr 22, 2026 | 1,411.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.21% | 209,400 |
| Apr 21, 2026 | 1,420.00 | 1,424.00 | 1,404.00 | 1,412.00 | 1,412.00 | 0.21% | 145,100 |
| Apr 20, 2026 | 1,435.00 | 1,439.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.56% | 158,900 |
| Apr 17, 2026 | 1,432.00 | 1,440.00 | 1,404.00 | 1,417.00 | 1,417.00 | -2.14% | 219,100 |
| Apr 16, 2026 | 1,437.00 | 1,450.00 | 1,426.00 | 1,448.00 | 1,448.00 | 0.98% | 294,300 |
| Apr 15, 2026 | 1,468.00 | 1,474.00 | 1,429.00 | 1,434.00 | 1,434.00 | -0.90% | 244,900 |
| Apr 14, 2026 | 1,451.00 | 1,458.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.35% | 290,100 |
| Apr 13, 2026 | 1,456.00 | 1,471.00 | 1,434.00 | 1,442.00 | 1,442.00 | -1.64% | 218,700 |
| Apr 10, 2026 | 1,496.00 | 1,500.00 | 1,461.00 | 1,466.00 | 1,466.00 | -1.21% | 218,400 |
| Apr 9, 2026 | 1,504.00 | 1,509.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.33% | 251,300 |
| Apr 8, 2026 | 1,500.00 | 1,504.00 | 1,479.00 | 1,504.00 | 1,504.00 | 3.94% | 352,400 |
| Apr 7, 2026 | 1,456.00 | 1,470.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.77% | 303,800 |
| Apr 6, 2026 | 1,450.00 | 1,458.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.97% | 193,300 |
| Apr 3, 2026 | 1,454.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.90% | 150,700 |
| Apr 2, 2026 | 1,472.00 | 1,493.00 | 1,437.00 | 1,437.00 | 1,437.00 | -2.11% | 234,800 |
| Apr 1, 2026 | 1,449.00 | 1,469.00 | 1,431.00 | 1,468.00 | 1,468.00 | 4.56% | 235,700 |
| Mar 31, 2026 | 1,384.00 | 1,428.00 | 1,373.00 | 1,404.00 | 1,404.00 | -0.71% | 421,500 |
| Mar 30, 2026 | 1,363.00 | 1,420.00 | 1,361.00 | 1,414.00 | 1,414.00 | -2.35% | 442,400 |
| Mar 27, 2026 | 1,452.00 | 1,478.00 | 1,452.00 | 1,469.00 | 1,448.00 | -0.61% | 482,200 |
| Mar 26, 2026 | 1,490.00 | 1,500.00 | 1,462.00 | 1,478.00 | 1,456.87 | - | 307,100 |
| Mar 25, 2026 | 1,479.00 | 1,494.00 | 1,476.00 | 1,478.00 | 1,456.87 | 2.00% | 385,400 |
| Mar 24, 2026 | 1,429.00 | 1,455.00 | 1,427.00 | 1,449.00 | 1,428.29 | 3.57% | 377,000 |
| Mar 23, 2026 | 1,435.00 | 1,441.00 | 1,382.00 | 1,399.00 | 1,379.00 | -4.24% | 463,600 |
| Mar 19, 2026 | 1,487.00 | 1,487.00 | 1,453.00 | 1,461.00 | 1,440.11 | -3.69% | 466,900 |
| Mar 18, 2026 | 1,489.00 | 1,517.00 | 1,489.00 | 1,517.00 | 1,495.31 | 2.36% | 338,300 |
| Mar 17, 2026 | 1,484.00 | 1,498.00 | 1,473.00 | 1,482.00 | 1,460.81 | 1.30% | 419,900 |
| Mar 16, 2026 | 1,459.00 | 1,475.00 | 1,452.00 | 1,463.00 | 1,442.09 | 0.21% | 319,300 |
| Mar 13, 2026 | 1,436.00 | 1,478.00 | 1,434.00 | 1,460.00 | 1,439.13 | -1.28% | 595,100 |
| Mar 12, 2026 | 1,474.00 | 1,500.00 | 1,466.00 | 1,479.00 | 1,457.86 | -1.33% | 494,600 |
| Mar 11, 2026 | 1,509.00 | 1,530.00 | 1,496.00 | 1,499.00 | 1,477.57 | 0.87% | 534,500 |
| Mar 10, 2026 | 1,485.00 | 1,513.00 | 1,476.00 | 1,486.00 | 1,464.76 | 1.64% | 501,200 |