Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,434.00
-13.00 (-0.90%)
Apr 15, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.74% | 442,400 |
| Mar 27, 2026 | 1,452.00 | 1,478.00 | 1,452.00 | 1,469.00 | 1,449.00 | -0.61% | 482,200 |
| Mar 26, 2026 | 1,490.00 | 1,500.00 | 1,462.00 | 1,478.00 | 1,457.88 | - | 307,100 |
| Mar 25, 2026 | 1,479.00 | 1,494.00 | 1,476.00 | 1,478.00 | 1,457.88 | 2.00% | 385,400 |
| Mar 24, 2026 | 1,429.00 | 1,455.00 | 1,427.00 | 1,449.00 | 1,429.27 | 3.57% | 377,000 |
| Mar 23, 2026 | 1,435.00 | 1,441.00 | 1,382.00 | 1,399.00 | 1,379.95 | -4.24% | 463,600 |
| Mar 19, 2026 | 1,487.00 | 1,487.00 | 1,453.00 | 1,461.00 | 1,441.11 | -3.69% | 466,900 |
| Mar 18, 2026 | 1,489.00 | 1,517.00 | 1,489.00 | 1,517.00 | 1,496.35 | 2.36% | 338,300 |
| Mar 17, 2026 | 1,484.00 | 1,498.00 | 1,473.00 | 1,482.00 | 1,461.82 | 1.30% | 419,900 |
| Mar 16, 2026 | 1,459.00 | 1,475.00 | 1,452.00 | 1,463.00 | 1,443.08 | 0.21% | 319,300 |
| Mar 13, 2026 | 1,436.00 | 1,478.00 | 1,434.00 | 1,460.00 | 1,440.12 | -1.28% | 595,100 |
| Mar 12, 2026 | 1,474.00 | 1,500.00 | 1,466.00 | 1,479.00 | 1,458.86 | -1.33% | 494,600 |
| Mar 11, 2026 | 1,509.00 | 1,530.00 | 1,496.00 | 1,499.00 | 1,478.59 | 0.87% | 534,500 |
| Mar 10, 2026 | 1,485.00 | 1,513.00 | 1,476.00 | 1,486.00 | 1,465.77 | 1.64% | 501,200 |
| Mar 9, 2026 | 1,458.00 | 1,477.00 | 1,425.00 | 1,462.00 | 1,442.10 | -6.16% | 815,900 |
| Mar 6, 2026 | 1,545.00 | 1,567.00 | 1,514.00 | 1,558.00 | 1,536.79 | -1.39% | 530,400 |
| Mar 5, 2026 | 1,606.00 | 1,624.00 | 1,575.00 | 1,580.00 | 1,558.49 | 1.48% | 520,000 |
| Mar 4, 2026 | 1,573.00 | 1,597.00 | 1,517.00 | 1,557.00 | 1,535.80 | -5.81% | 699,400 |
| Mar 3, 2026 | 1,660.00 | 1,693.00 | 1,642.00 | 1,653.00 | 1,630.49 | -0.06% | 707,000 |
| Mar 2, 2026 | 1,600.00 | 1,654.00 | 1,572.00 | 1,654.00 | 1,631.48 | 3.50% | 747,000 |
| Feb 27, 2026 | 1,554.00 | 1,602.00 | 1,552.00 | 1,598.00 | 1,576.24 | 3.50% | 461,000 |
| Feb 26, 2026 | 1,568.00 | 1,583.00 | 1,543.00 | 1,544.00 | 1,522.98 | -1.34% | 240,400 |
| Feb 25, 2026 | 1,568.00 | 1,582.00 | 1,553.00 | 1,565.00 | 1,543.69 | -0.25% | 272,700 |
| Feb 24, 2026 | 1,570.00 | 1,583.00 | 1,538.00 | 1,569.00 | 1,547.64 | 0.97% | 278,300 |
| Feb 20, 2026 | 1,583.00 | 1,590.00 | 1,548.00 | 1,554.00 | 1,532.84 | -2.26% | 275,000 |
| Feb 19, 2026 | 1,575.00 | 1,593.00 | 1,566.00 | 1,590.00 | 1,568.35 | 0.70% | 304,200 |
| Feb 18, 2026 | 1,556.00 | 1,591.00 | 1,551.00 | 1,579.00 | 1,557.50 | 1.87% | 321,700 |
| Feb 17, 2026 | 1,565.00 | 1,576.00 | 1,540.00 | 1,550.00 | 1,528.90 | -0.90% | 305,200 |
| Feb 16, 2026 | 1,580.00 | 1,588.00 | 1,536.00 | 1,564.00 | 1,542.71 | 0.06% | 481,400 |
| Feb 13, 2026 | 1,610.00 | 1,634.00 | 1,550.00 | 1,563.00 | 1,541.72 | -4.64% | 641,300 |
| Feb 12, 2026 | 1,580.00 | 1,663.00 | 1,563.00 | 1,639.00 | 1,616.69 | 2.69% | 727,000 |
| Feb 10, 2026 | 1,502.00 | 1,611.00 | 1,500.00 | 1,596.00 | 1,574.27 | 8.42% | 1,240,600 |
| Feb 9, 2026 | 1,464.00 | 1,507.00 | 1,431.00 | 1,472.00 | 1,451.96 | 9.52% | 1,210,400 |
| Feb 6, 2026 | 1,304.00 | 1,344.00 | 1,300.00 | 1,344.00 | 1,325.70 | 3.62% | 683,600 |
| Feb 5, 2026 | 1,299.00 | 1,313.00 | 1,284.00 | 1,297.00 | 1,279.34 | 0.23% | 376,400 |
| Feb 4, 2026 | 1,286.00 | 1,313.00 | 1,277.00 | 1,294.00 | 1,276.38 | 1.17% | 488,800 |
| Feb 3, 2026 | 1,292.00 | 1,294.00 | 1,269.00 | 1,279.00 | 1,261.59 | 1.03% | 434,300 |
| Feb 2, 2026 | 1,290.00 | 1,308.00 | 1,266.00 | 1,266.00 | 1,248.76 | -0.86% | 961,800 |