Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
+20.00 (0.56%)
Mar 26, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,595.003,620.003,570.003,615.003,615.000.56%96,400
Mar 25, 20263,610.003,630.003,590.003,595.003,595.001.99%85,500
Mar 24, 20263,550.003,550.003,485.003,525.003,525.002.17%74,800
Mar 23, 20263,535.003,535.003,430.003,450.003,450.00-4.30%123,200
Mar 19, 20263,665.003,665.003,605.003,605.003,605.00-3.22%55,700
Mar 18, 20263,655.003,725.003,655.003,725.003,725.002.48%44,100
Mar 17, 20263,670.003,690.003,635.003,635.003,635.000.69%44,200
Mar 16, 20263,615.003,635.003,590.003,610.003,610.00-1.23%76,800
Mar 13, 20263,630.003,705.003,620.003,655.003,655.00-0.68%55,800
Mar 12, 20263,730.003,730.003,670.003,680.003,680.00-1.87%53,000
Mar 11, 20263,770.003,810.003,750.003,750.003,750.000.94%52,300
Mar 10, 20263,705.003,735.003,650.003,715.003,715.002.20%56,900
Mar 9, 20263,600.003,645.003,555.003,635.003,635.00-3.84%100,700
Mar 6, 20263,800.003,825.003,740.003,780.003,780.00-0.92%47,700
Mar 5, 20263,855.003,865.003,800.003,815.003,815.002.42%68,400
Mar 4, 20263,865.003,880.003,680.003,725.003,725.00-5.34%154,100
Mar 3, 20264,050.004,090.003,935.003,935.003,935.00-2.84%65,200
Mar 2, 20264,085.004,115.004,020.004,050.004,050.00-4.14%103,400
Feb 27, 20264,025.004,225.004,005.004,225.004,225.006.02%100,400
Feb 26, 20263,935.004,015.003,930.003,985.003,985.001.27%70,100
Feb 25, 20263,950.003,975.003,910.003,935.003,935.00-0.76%50,800
Feb 24, 20263,970.003,990.003,895.003,965.003,965.000.76%52,400
Feb 20, 20263,975.003,975.003,890.003,935.003,935.00-1.01%43,800
Feb 19, 20264,000.004,000.003,950.003,975.003,975.00-0.87%45,400
Feb 18, 20264,020.004,040.003,985.004,010.004,010.00-0.12%31,300
Feb 17, 20264,010.004,085.004,000.004,015.004,015.000.63%68,900
Feb 16, 20263,925.003,990.003,885.003,990.003,990.001.79%70,800
Feb 13, 20264,200.004,200.003,900.003,920.003,920.00-9.68%160,200
Feb 12, 20264,390.004,420.004,330.004,340.004,340.000.23%89,800
Feb 10, 20264,230.004,335.004,205.004,330.004,330.003.96%82,800
Feb 9, 20264,160.004,280.004,120.004,165.004,165.001.59%92,600
Feb 6, 20264,000.004,155.003,985.004,100.004,100.003.02%82,000
Feb 5, 20263,975.004,015.003,930.003,980.003,980.001.92%33,500
Feb 4, 20263,920.003,945.003,900.003,905.003,905.00-0.38%31,000
Feb 3, 20263,875.003,920.003,850.003,920.003,920.002.89%45,000
Feb 2, 20263,840.003,875.003,805.003,810.003,810.00-0.26%34,500
Jan 30, 20263,810.003,830.003,760.003,820.003,820.000.79%45,900
Jan 29, 20263,795.003,815.003,715.003,790.003,790.00-0.79%56,000
Jan 28, 20263,880.003,890.003,810.003,820.003,820.00-2.55%52,400
Jan 27, 20263,895.003,935.003,865.003,920.003,920.00-0.25%48,200
Jan 26, 20263,975.003,975.003,920.003,930.003,930.00-2.72%78,700
Jan 23, 20264,120.004,150.004,035.004,040.004,040.00-2.30%49,800
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