Tokyu Construction Co., Ltd. (TYO:1720)
Japan · Delayed Price · Currency is JPY 1,178.00
+24.00 (2.08%)
Oct 16, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,140.00 | 1,146.00 | 1,132.00 | 1,143.00 | 1,123.41 | -0.44% | 265,300 |
| Aug 20, 2026 | 1,137.00 | 1,148.00 | 1,129.00 | 1,148.00 | 1,128.32 | 2.68% | 390,700 |
| Aug 19, 2026 | 1,134.00 | 1,138.00 | 1,105.00 | 1,118.00 | 1,098.83 | -2.10% | 425,500 |
| Aug 18, 2026 | 1,148.00 | 1,160.00 | 1,139.00 | 1,142.00 | 1,122.42 | -0.26% | 363,500 |
| Aug 17, 2026 | 1,148.00 | 1,157.00 | 1,139.00 | 1,145.00 | 1,125.37 | 0.26% | 234,600 |
| Aug 14, 2026 | 1,134.00 | 1,142.00 | 1,127.00 | 1,142.00 | 1,122.42 | 0.88% | 312,500 |
| Aug 13, 2026 | 1,135.00 | 1,139.00 | 1,128.00 | 1,132.00 | 1,112.59 | - | 262,000 |
| Aug 12, 2026 | 1,131.00 | 1,133.00 | 1,121.00 | 1,132.00 | 1,112.59 | 0.44% | 343,600 |
| Aug 10, 2026 | 1,121.00 | 1,135.00 | 1,109.00 | 1,127.00 | 1,107.68 | 0.18% | 360,300 |
| Aug 7, 2026 | 1,125.00 | 1,138.00 | 1,119.00 | 1,125.00 | 1,105.71 | 0.54% | 507,100 |
| Aug 6, 2026 | 1,113.00 | 1,133.00 | 1,096.00 | 1,119.00 | 1,099.82 | -4.36% | 634,600 |
| Aug 5, 2026 | 1,152.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,149.94 | 2.09% | 391,400 |
| Aug 4, 2026 | 1,142.00 | 1,159.00 | 1,135.00 | 1,146.00 | 1,126.35 | 0.53% | 339,900 |
| Aug 3, 2026 | 1,162.00 | 1,162.00 | 1,123.00 | 1,140.00 | 1,120.46 | -2.23% | 373,700 |