Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
+100.00 (2.82%)
May 26, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,530.003,580.003,480.003,540.003,540.000.28%75,700
May 22, 20263,590.003,590.003,510.003,530.003,530.00-1.67%52,100
May 21, 20263,650.003,660.003,590.003,590.003,590.00-1.10%59,300
May 20, 20263,640.003,640.003,515.003,630.003,630.00-0.27%92,100
May 19, 20263,650.003,730.003,640.003,640.003,640.000.83%64,000
May 18, 20263,710.003,735.003,560.003,610.003,610.00-3.86%81,900
May 15, 20263,650.003,770.003,615.003,755.003,755.004.16%122,200
May 14, 20263,665.003,750.003,605.003,605.003,605.000.14%160,500
May 13, 20263,625.003,625.003,560.003,600.003,600.00-57,700
May 12, 20263,620.003,675.003,595.003,600.003,600.000.28%50,600
May 11, 20263,510.003,650.003,500.003,590.003,590.002.28%67,900
May 8, 20263,485.003,625.003,475.003,510.003,510.000.72%107,400
May 7, 20263,480.003,525.003,470.003,485.003,485.001.75%63,400
May 1, 20263,395.003,455.003,335.003,425.003,425.001.18%48,000
Apr 30, 20263,390.003,405.003,330.003,385.003,385.00-2.03%100,700
Apr 28, 20263,390.003,460.003,365.003,455.003,455.003.29%71,100
Apr 27, 20263,345.003,350.003,270.003,345.003,345.00-0.74%91,800
Apr 24, 20263,425.003,450.003,350.003,370.003,370.00-2.46%97,100
Apr 23, 20263,415.003,470.003,415.003,455.003,455.00-0.86%70,100
Apr 22, 20263,505.003,525.003,485.003,485.003,485.00-1.69%61,000
Apr 21, 20263,595.003,625.003,540.003,545.003,545.00-0.56%51,600
Apr 20, 20263,520.003,585.003,500.003,565.003,565.00-68,300
Apr 17, 20263,540.003,580.003,525.003,565.003,565.00-58,200
Apr 16, 20263,570.003,595.003,560.003,565.003,565.00-0.42%60,700
Apr 15, 20263,625.003,660.003,570.003,580.003,580.00-1.10%54,600
Apr 14, 20263,625.003,675.003,570.003,620.003,620.00-0.14%67,800
Apr 13, 20263,670.003,730.003,620.003,625.003,625.00-1.23%44,200
Apr 10, 20263,770.003,770.003,670.003,670.003,670.00-2.39%37,600
Apr 9, 20263,820.003,820.003,755.003,760.003,760.00-1.05%44,200
Apr 8, 20263,850.003,850.003,800.003,800.003,800.001.88%41,900
Apr 7, 20263,775.003,780.003,710.003,730.003,730.00-0.27%33,100
Apr 6, 20263,790.003,830.003,740.003,740.003,740.00-1.32%32,400
Apr 3, 20263,835.003,885.003,775.003,790.003,790.000.66%60,000
Apr 2, 20263,730.003,810.003,720.003,765.003,765.000.94%92,100
Apr 1, 20263,650.003,730.003,620.003,730.003,730.004.19%56,600
Mar 31, 20263,530.003,640.003,530.003,580.003,580.00-0.56%99,500
Mar 30, 20263,450.003,605.003,430.003,600.003,600.001.41%138,800
Mar 27, 20263,615.003,695.003,600.003,635.003,550.000.55%223,800
Mar 26, 20263,595.003,620.003,570.003,615.003,530.470.56%96,400
Mar 25, 20263,610.003,630.003,590.003,595.003,510.941.99%85,500
Mar 24, 20263,550.003,550.003,485.003,525.003,442.572.17%74,800
Mar 23, 20263,535.003,535.003,430.003,450.003,369.33-4.30%123,200
Mar 19, 20263,665.003,665.003,605.003,605.003,520.70-3.22%55,700
Mar 18, 20263,655.003,725.003,655.003,725.003,637.902.48%44,100
Mar 17, 20263,670.003,690.003,635.003,635.003,550.000.69%44,200
Mar 16, 20263,615.003,635.003,590.003,610.003,525.58-1.23%76,800
Mar 13, 20263,630.003,705.003,620.003,655.003,569.53-0.68%55,800
Mar 12, 20263,730.003,730.003,670.003,680.003,593.95-1.87%53,000
Mar 11, 20263,770.003,810.003,750.003,750.003,662.310.94%52,300
Mar 10, 20263,705.003,735.003,650.003,715.003,628.132.20%56,900