Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,725.00
-210.00 (-5.34%)
Mar 4, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,865.003,880.003,760.003,790.00--3.68%27,600
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
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