Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
4,135.00
+15.00 (0.36%)
Jan 22, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,120.004,160.004,080.004,135.004,135.000.36%38,000
Jan 21, 20264,055.004,140.004,055.004,120.004,120.00-0.12%42,100
Jan 20, 20264,165.004,165.004,085.004,125.004,125.00-1.20%30,900
Jan 19, 20264,235.004,280.004,175.004,175.004,175.00-1.42%23,000
Jan 16, 20264,200.004,240.004,160.004,235.004,235.000.95%27,700
Jan 15, 20264,155.004,195.004,140.004,195.004,195.000.48%19,300
Jan 14, 20264,135.004,195.004,135.004,175.004,175.000.97%24,800
Jan 13, 20264,170.004,170.004,135.004,135.004,135.000.49%28,300
Jan 9, 20264,135.004,140.004,065.004,115.004,115.001.11%27,800
Jan 8, 20264,065.004,145.004,060.004,070.004,070.000.12%32,900
Jan 7, 20264,045.004,100.004,020.004,065.004,065.00-0.49%32,700
Jan 6, 20263,995.004,120.003,995.004,085.004,085.002.25%33,100
Jan 5, 20264,025.004,060.003,990.003,995.003,995.00-0.50%33,500
Dec 30, 20254,045.004,060.004,010.004,015.004,015.00-0.74%25,300
Dec 29, 20254,030.004,090.003,995.004,045.004,045.000.37%42,700
Dec 26, 20254,095.004,100.004,005.004,030.004,030.00-1.47%34,300
Dec 25, 20254,125.004,130.004,060.004,090.004,090.00-0.85%31,500
Dec 24, 20254,045.004,155.004,035.004,125.004,125.002.36%77,800
Dec 23, 20253,920.004,045.003,920.004,030.004,030.002.81%34,000
Dec 22, 20254,030.004,035.003,920.003,920.003,920.00-1.75%25,400
Dec 19, 20253,895.004,020.003,895.003,990.003,990.002.44%55,200
Dec 18, 20253,865.003,915.003,815.003,895.003,895.000.65%33,500
Dec 17, 20253,870.003,905.003,830.003,870.003,870.00-40,200
Dec 16, 20253,940.003,940.003,870.003,870.003,870.00-1.53%43,600
Dec 15, 20253,940.003,945.003,885.003,930.003,930.000.13%30,900
Dec 12, 20253,900.003,940.003,880.003,925.003,925.002.08%35,400
Dec 11, 20253,920.003,920.003,845.003,845.003,845.00-1.03%44,500
Dec 10, 20253,890.003,910.003,865.003,885.003,885.00-0.13%48,600
Dec 9, 20253,920.003,985.003,870.003,890.003,890.00-0.64%43,700
Dec 8, 20253,915.003,945.003,905.003,915.003,915.00-27,200
Dec 5, 20253,925.003,945.003,905.003,915.003,915.00-0.89%28,700
Dec 4, 20253,910.003,965.003,900.003,950.003,950.000.38%39,300
Dec 3, 20254,005.004,045.003,935.003,935.003,935.00-2.84%47,400
Dec 2, 20254,075.004,090.003,940.004,050.004,050.00-0.86%67,400
Dec 1, 20254,255.004,265.004,060.004,085.004,085.00-2.97%92,300
Nov 28, 20254,000.004,250.003,985.004,210.004,210.006.72%116,200
Nov 27, 20253,985.004,000.003,935.003,945.003,945.00-0.88%48,400
Nov 26, 20253,900.003,985.003,865.003,980.003,980.002.05%52,400
Nov 25, 20253,965.003,990.003,885.003,900.003,900.00-1.64%48,900
Nov 21, 20253,795.003,975.003,795.003,965.003,965.004.76%131,000
Nov 20, 20253,740.003,845.003,720.003,785.003,785.002.30%68,400
Nov 19, 20253,620.003,730.003,600.003,700.003,700.003.50%128,300
Nov 18, 20253,595.003,650.003,560.003,575.003,575.000.70%61,900
Nov 17, 20253,500.003,580.003,480.003,550.003,550.001.72%29,800
Nov 14, 20253,610.003,625.003,485.003,490.003,490.00-3.32%62,800
Nov 13, 20253,615.003,635.003,545.003,610.003,610.003.88%99,200
Nov 12, 20253,500.003,570.003,475.003,475.003,475.00-60,200
Nov 11, 20253,485.003,490.003,425.003,475.003,475.000.14%22,000
Nov 10, 20253,460.003,470.003,430.003,470.003,470.001.61%19,200
Nov 7, 20253,360.003,420.003,360.003,415.003,415.000.89%16,100