Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,165.00
-47.00 (-3.88%)
Nov 6, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,159.00 | 1,173.00 | 1,148.00 | 1,165.00 | 1,165.00 | -3.88% | 560,000 |
| Nov 5, 2026 | 1,213.00 | 1,225.00 | 1,188.00 | 1,212.00 | 1,212.00 | 1.85% | 630,000 |
| Nov 4, 2026 | 1,207.00 | 1,217.00 | 1,178.00 | 1,190.00 | 1,190.00 | -0.58% | 362,300 |
| Nov 2, 2026 | 1,200.00 | 1,203.00 | 1,191.00 | 1,197.00 | 1,197.00 | 0.50% | 234,500 |
| Oct 30, 2026 | 1,200.00 | 1,213.00 | 1,189.00 | 1,191.00 | 1,191.00 | -0.75% | 607,200 |
| Oct 29, 2026 | 1,199.00 | 1,202.00 | 1,176.00 | 1,200.00 | 1,200.00 | 0.67% | 611,100 |
| Oct 28, 2026 | 1,205.00 | 1,213.00 | 1,189.00 | 1,192.00 | 1,192.00 | -0.50% | 517,900 |
| Oct 27, 2026 | 1,191.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.50% | 458,400 |
| Oct 26, 2026 | 1,176.00 | 1,202.00 | 1,173.00 | 1,192.00 | 1,192.00 | 2.67% | 557,400 |
| Oct 23, 2026 | 1,181.00 | 1,191.00 | 1,145.00 | 1,161.00 | 1,161.00 | -2.52% | 645,500 |
| Oct 22, 2026 | 1,190.00 | 1,204.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.08% | 601,300 |
| Oct 21, 2026 | 1,185.00 | 1,198.00 | 1,181.00 | 1,192.00 | 1,192.00 | 1.10% | 487,000 |
| Oct 20, 2026 | 1,180.00 | 1,189.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.92% | 620,900 |
| Oct 19, 2026 | 1,173.00 | 1,191.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.02% | 429,600 |
| Oct 16, 2026 | 1,159.00 | 1,178.00 | 1,159.00 | 1,178.00 | 1,178.00 | 2.08% | 427,700 |
| Oct 15, 2026 | 1,171.00 | 1,174.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.70% | 452,700 |
| Oct 14, 2026 | 1,179.00 | 1,183.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.34% | 420,800 |
| Oct 13, 2026 | 1,152.00 | 1,180.00 | 1,148.00 | 1,178.00 | 1,178.00 | 2.26% | 572,600 |
| Oct 9, 2026 | 1,146.00 | 1,165.00 | 1,141.00 | 1,152.00 | 1,152.00 | 0.52% | 526,600 |
| Oct 8, 2026 | 1,160.00 | 1,160.00 | 1,131.00 | 1,146.00 | 1,146.00 | -1.80% | 443,400 |
| Oct 7, 2026 | 1,173.00 | 1,181.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.26% | 430,400 |
| Oct 6, 2026 | 1,195.00 | 1,195.00 | 1,168.00 | 1,170.00 | 1,170.00 | -1.02% | 386,500 |
| Oct 5, 2026 | 1,190.00 | 1,190.00 | 1,166.00 | 1,182.00 | 1,182.00 | -0.42% | 493,100 |
| Oct 2, 2026 | 1,202.00 | 1,203.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.17% | 344,100 |
| Oct 1, 2026 | 1,203.00 | 1,203.00 | 1,184.00 | 1,201.00 | 1,201.00 | -0.33% | 355,000 |
| Sep 30, 2026 | 1,193.00 | 1,208.00 | 1,182.00 | 1,205.00 | 1,205.00 | 2.03% | 302,700 |
| Sep 29, 2026 | 1,198.00 | 1,199.00 | 1,173.00 | 1,181.00 | 1,181.00 | -1.91% | 362,500 |
| Sep 28, 2026 | 1,231.00 | 1,238.00 | 1,220.00 | 1,225.00 | 1,204.00 | 0.33% | 313,200 |
| Sep 25, 2026 | 1,223.00 | 1,225.00 | 1,202.00 | 1,221.00 | 1,200.07 | - | 340,600 |
| Sep 24, 2026 | 1,239.00 | 1,239.00 | 1,221.00 | 1,221.00 | 1,200.07 | -1.61% | 232,900 |
| Sep 18, 2026 | 1,238.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,219.73 | 0.16% | 478,100 |
| Sep 17, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,239.00 | 1,217.76 | 1.06% | 341,100 |
| Sep 16, 2026 | 1,212.00 | 1,231.00 | 1,207.00 | 1,226.00 | 1,204.98 | 2.17% | 303,000 |
| Sep 15, 2026 | 1,205.00 | 1,211.00 | 1,194.00 | 1,200.00 | 1,179.43 | -0.41% | 222,800 |
| Sep 14, 2026 | 1,179.00 | 1,209.00 | 1,176.00 | 1,205.00 | 1,184.34 | 2.21% | 345,900 |
| Sep 11, 2026 | 1,165.00 | 1,194.00 | 1,164.00 | 1,179.00 | 1,158.79 | -0.59% | 239,000 |
| Sep 10, 2026 | 1,179.00 | 1,188.00 | 1,162.00 | 1,186.00 | 1,165.67 | -0.25% | 292,400 |
| Sep 9, 2026 | 1,182.00 | 1,194.00 | 1,179.00 | 1,189.00 | 1,168.62 | 0.59% | 232,800 |
| Sep 8, 2026 | 1,176.00 | 1,191.00 | 1,168.00 | 1,182.00 | 1,161.74 | 0.08% | 184,000 |
| Sep 7, 2026 | 1,185.00 | 1,193.00 | 1,179.00 | 1,181.00 | 1,160.75 | 0.94% | 180,500 |
| Sep 4, 2026 | 1,177.00 | 1,180.00 | 1,162.00 | 1,170.00 | 1,149.94 | -0.68% | 180,900 |
| Sep 3, 2026 | 1,166.00 | 1,180.00 | 1,162.00 | 1,178.00 | 1,157.81 | 1.03% | 307,300 |
| Sep 2, 2026 | 1,182.00 | 1,196.00 | 1,166.00 | 1,166.00 | 1,146.01 | -3.00% | 267,000 |
| Sep 1, 2026 | 1,184.00 | 1,208.00 | 1,182.00 | 1,202.00 | 1,181.39 | 1.52% | 292,900 |
| Aug 31, 2026 | 1,170.00 | 1,188.00 | 1,162.00 | 1,184.00 | 1,163.70 | 1.02% | 266,100 |
| Aug 28, 2026 | 1,176.00 | 1,181.00 | 1,168.00 | 1,172.00 | 1,151.91 | -0.34% | 266,200 |
| Aug 27, 2026 | 1,172.00 | 1,187.00 | 1,168.00 | 1,176.00 | 1,155.84 | 0.34% | 346,000 |
| Aug 26, 2026 | 1,161.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,151.91 | 0.86% | 289,500 |
| Aug 25, 2026 | 1,170.00 | 1,177.00 | 1,156.00 | 1,162.00 | 1,142.08 | -0.43% | 410,800 |
| Aug 24, 2026 | 1,145.00 | 1,168.00 | 1,138.00 | 1,167.00 | 1,146.99 | 2.10% | 272,000 |