Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+10.00 (0.29%)
Oct 20, 2025, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,390.003,425.003,380.003,415.003,415.001.04%36,200
Oct 16, 20253,360.003,410.003,340.003,380.003,380.002.42%36,000
Oct 15, 20253,275.003,310.003,275.003,300.003,300.001.69%22,500
Oct 14, 20253,215.003,265.003,215.003,245.003,245.00-0.46%24,400
Oct 10, 20253,275.003,280.003,235.003,260.003,260.00-2.25%29,100
Oct 9, 20253,360.003,370.003,315.003,335.003,335.00-0.30%20,100
Oct 8, 20253,370.003,425.003,340.003,345.003,345.00-0.74%13,100
Oct 7, 20253,365.003,385.003,355.003,370.003,370.000.15%17,000
Oct 6, 20253,335.003,380.003,325.003,365.003,365.002.28%20,900
Oct 3, 20253,315.003,320.003,290.003,290.003,290.000.46%14,900
Oct 2, 20253,340.003,410.003,275.003,275.003,275.00-2.24%32,300
Oct 1, 20253,410.003,415.003,335.003,350.003,350.00-2.90%38,200
Sep 30, 20253,455.003,470.003,395.003,450.003,450.00-0.86%27,000
Sep 29, 20253,560.003,560.003,480.003,480.003,480.00-2.52%51,400
Sep 26, 20253,570.003,590.003,520.003,570.003,525.002.59%82,000
Sep 25, 20253,455.003,485.003,455.003,480.003,436.130.43%33,600
Sep 24, 20253,415.003,465.003,395.003,465.003,421.321.76%33,400
Sep 22, 20253,355.003,420.003,355.003,405.003,362.081.49%19,000
Sep 19, 20253,315.003,360.003,315.003,355.003,312.711.36%47,200
Sep 18, 20253,315.003,320.003,290.003,310.003,268.28-18,200
Sep 17, 20253,330.003,330.003,290.003,310.003,268.28-1.34%18,400
Sep 16, 20253,375.003,375.003,345.003,355.003,312.71-0.59%22,200
Sep 12, 20253,400.003,410.003,375.003,375.003,332.46-1.32%29,200
Sep 11, 20253,415.003,425.003,385.003,420.003,376.890.44%29,200
Sep 10, 20253,410.003,435.003,385.003,405.003,362.08-17,900
Sep 9, 20253,375.003,425.003,370.003,405.003,362.080.89%23,900
Sep 8, 20253,365.003,400.003,350.003,375.003,332.460.75%22,900
Sep 5, 20253,370.003,380.003,320.003,350.003,307.77-0.59%25,600
Sep 4, 20253,340.003,390.003,330.003,370.003,327.520.90%17,200
Sep 3, 20253,345.003,380.003,330.003,340.003,297.900.91%28,400
Sep 2, 20253,310.003,335.003,300.003,310.003,268.280.76%17,300
Sep 1, 20253,280.003,335.003,280.003,285.003,243.580.31%15,600
Aug 29, 20253,270.003,305.003,270.003,275.003,233.70-0.46%14,700
Aug 28, 20253,290.003,295.003,250.003,290.003,248.51-22,200
Aug 27, 20253,280.003,335.003,280.003,290.003,248.51-0.15%30,100
Aug 26, 20253,370.003,385.003,295.003,295.003,253.45-2.23%65,200
Aug 25, 20253,400.003,420.003,370.003,370.003,327.50-0.44%17,900
Aug 22, 20253,330.003,400.003,330.003,385.003,342.321.04%14,900
Aug 21, 20253,335.003,360.003,310.003,350.003,307.760.45%14,800
Aug 20, 20253,360.003,365.003,335.003,335.003,292.95-0.60%10,700
Aug 19, 20253,390.003,390.003,355.003,355.003,312.69-16,800
Aug 18, 20253,345.003,370.003,320.003,355.003,312.691.05%23,700
Aug 15, 20253,290.003,330.003,285.003,320.003,278.13-18,500
Aug 14, 20253,300.003,320.003,275.003,320.003,278.13-0.90%26,800
Aug 13, 20253,355.003,370.003,315.003,350.003,307.76-0.15%22,100
Aug 12, 20253,365.003,370.003,295.003,355.003,312.69-0.74%51,100
Aug 8, 20253,425.003,435.003,375.003,380.003,337.38-1.31%39,300
Aug 7, 20253,500.003,535.003,340.003,425.003,381.814.10%84,900
Aug 6, 20253,200.003,290.003,180.003,290.003,248.513.62%39,500
Aug 5, 20253,150.003,195.003,125.003,175.003,134.960.95%25,100