Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,142.00
+10.00 (0.88%)
Aug 14, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,134.00 | 1,142.00 | 1,127.00 | 1,142.00 | 1,142.00 | 0.88% | 312,500 |
| Aug 13, 2026 | 1,135.00 | 1,139.00 | 1,128.00 | 1,132.00 | 1,132.00 | - | 262,000 |
| Aug 12, 2026 | 1,131.00 | 1,133.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.44% | 343,600 |
| Aug 10, 2026 | 1,121.00 | 1,135.00 | 1,109.00 | 1,127.00 | 1,127.00 | 0.18% | 360,300 |
| Aug 7, 2026 | 1,125.00 | 1,138.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.54% | 507,100 |
| Aug 6, 2026 | 1,113.00 | 1,133.00 | 1,096.00 | 1,119.00 | 1,119.00 | -4.36% | 634,600 |
| Aug 5, 2026 | 1,152.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 2.09% | 391,400 |
| Aug 4, 2026 | 1,142.00 | 1,159.00 | 1,135.00 | 1,146.00 | 1,146.00 | 0.53% | 339,900 |
| Aug 3, 2026 | 1,162.00 | 1,162.00 | 1,123.00 | 1,140.00 | 1,140.00 | -2.23% | 373,700 |
| Jul 31, 2026 | 1,175.00 | 1,177.00 | 1,153.00 | 1,166.00 | 1,166.00 | 0.26% | 386,400 |
| Jul 30, 2026 | 1,149.00 | 1,167.00 | 1,139.00 | 1,163.00 | 1,163.00 | 0.35% | 440,900 |
| Jul 29, 2026 | 1,178.00 | 1,179.00 | 1,148.00 | 1,159.00 | 1,159.00 | -1.19% | 395,800 |
| Jul 28, 2026 | 1,181.00 | 1,188.00 | 1,159.00 | 1,173.00 | 1,173.00 | -1.26% | 354,100 |
| Jul 27, 2026 | 1,186.00 | 1,191.00 | 1,169.00 | 1,188.00 | 1,188.00 | 1.71% | 308,100 |
| Jul 24, 2026 | 1,183.00 | 1,184.00 | 1,165.00 | 1,168.00 | 1,168.00 | -0.51% | 295,000 |
| Jul 23, 2026 | 1,172.00 | 1,189.00 | 1,171.00 | 1,174.00 | 1,174.00 | 0.09% | 236,300 |
| Jul 22, 2026 | 1,166.00 | 1,183.00 | 1,161.00 | 1,173.00 | 1,173.00 | -0.09% | 242,000 |
| Jul 21, 2026 | 1,167.00 | 1,174.00 | 1,150.00 | 1,174.00 | 1,174.00 | 1.65% | 339,300 |
| Jul 17, 2026 | 1,171.00 | 1,185.00 | 1,137.00 | 1,155.00 | 1,155.00 | -2.70% | 467,700 |
| Jul 16, 2026 | 1,186.00 | 1,203.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.59% | 275,000 |
| Jul 15, 2026 | 1,193.00 | 1,201.00 | 1,172.00 | 1,194.00 | 1,194.00 | 2.23% | 357,800 |
| Jul 14, 2026 | 1,175.00 | 1,178.00 | 1,165.00 | 1,168.00 | 1,168.00 | -0.43% | 316,800 |
| Jul 13, 2026 | 1,201.00 | 1,201.00 | 1,168.00 | 1,173.00 | 1,173.00 | -1.68% | 260,200 |
| Jul 10, 2026 | 1,209.00 | 1,209.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.17% | 264,300 |
| Jul 9, 2026 | 1,181.00 | 1,205.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.33% | 216,300 |
| Jul 8, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,199.00 | 1,199.00 | -1.96% | 237,900 |
| Jul 7, 2026 | 1,219.00 | 1,246.00 | 1,216.00 | 1,223.00 | 1,223.00 | 0.41% | 362,000 |
| Jul 6, 2026 | 1,191.00 | 1,224.00 | 1,189.00 | 1,218.00 | 1,218.00 | 2.44% | 298,500 |
| Jul 3, 2026 | 1,190.00 | 1,197.00 | 1,179.00 | 1,189.00 | 1,189.00 | 0.76% | 256,400 |
| Jul 2, 2026 | 1,177.00 | 1,193.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.25% | 287,000 |
| Jul 1, 2026 | 1,173.00 | 1,182.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.43% | 277,700 |
| Jun 30, 2026 | 1,197.00 | 1,198.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.01% | 364,200 |
| Jun 29, 2026 | 1,183.00 | 1,197.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.51% | 325,300 |
| Jun 26, 2026 | 1,155.00 | 1,178.00 | 1,145.00 | 1,178.00 | 1,178.00 | 2.26% | 375,300 |
| Jun 25, 2026 | 1,168.00 | 1,169.00 | 1,144.00 | 1,152.00 | 1,152.00 | -0.69% | 333,100 |
| Jun 24, 2026 | 1,168.00 | 1,172.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.26% | 260,700 |
| Jun 23, 2026 | 1,194.00 | 1,198.00 | 1,161.00 | 1,163.00 | 1,163.00 | -1.36% | 263,000 |
| Jun 22, 2026 | 1,185.00 | 1,192.00 | 1,176.00 | 1,179.00 | 1,179.00 | -1.01% | 204,700 |
| Jun 19, 2026 | 1,179.00 | 1,192.00 | 1,171.00 | 1,191.00 | 1,191.00 | 0.17% | 284,700 |
| Jun 18, 2026 | 1,182.00 | 1,190.00 | 1,173.00 | 1,189.00 | 1,189.00 | 1.02% | 247,300 |
| Jun 17, 2026 | 1,205.00 | 1,215.00 | 1,176.00 | 1,177.00 | 1,177.00 | -1.18% | 234,000 |
| Jun 16, 2026 | 1,198.00 | 1,204.00 | 1,179.00 | 1,191.00 | 1,191.00 | -0.25% | 336,900 |
| Jun 15, 2026 | 1,162.00 | 1,204.00 | 1,160.00 | 1,194.00 | 1,194.00 | 4.55% | 489,200 |
| Jun 12, 2026 | 1,135.00 | 1,147.00 | 1,130.00 | 1,142.00 | 1,142.00 | 1.78% | 327,300 |
| Jun 11, 2026 | 1,106.00 | 1,123.00 | 1,099.00 | 1,122.00 | 1,122.00 | -0.88% | 352,100 |
| Jun 10, 2026 | 1,116.00 | 1,134.00 | 1,114.00 | 1,132.00 | 1,132.00 | 0.44% | 342,400 |
| Jun 9, 2026 | 1,131.00 | 1,144.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.35% | 378,900 |
| Jun 8, 2026 | 1,131.00 | 1,136.00 | 1,114.00 | 1,131.00 | 1,131.00 | -1.48% | 361,800 |
| Jun 5, 2026 | 1,121.00 | 1,151.00 | 1,119.00 | 1,148.00 | 1,148.00 | 3.24% | 351,700 |
| Jun 4, 2026 | 1,107.00 | 1,126.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.18% | 413,700 |