Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
4,000.00
+30.00 (0.76%)
Aug 14, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,970.004,000.003,935.004,000.004,000.000.76%32,800
Aug 13, 20263,885.003,985.003,885.003,970.003,970.002.32%44,500
Aug 12, 20263,890.003,900.003,850.003,880.003,880.000.13%32,200
Aug 10, 20263,875.003,890.003,840.003,875.003,875.000.52%27,700
Aug 7, 20263,840.003,930.003,805.003,855.003,855.00-0.13%52,500
Aug 6, 20263,905.003,960.003,810.003,860.003,860.004.47%109,300
Aug 5, 20263,740.003,750.003,695.003,695.003,695.000.68%49,200
Aug 4, 20263,685.003,725.003,670.003,670.003,670.00-1.61%33,100
Aug 3, 20263,715.003,740.003,640.003,730.003,730.00-0.13%50,300
Jul 31, 20263,765.003,795.003,710.003,735.003,735.00-1.58%51,100
Jul 30, 20263,780.003,815.003,740.003,795.003,795.00-0.26%60,700
Jul 29, 20263,825.003,885.003,725.003,805.003,805.00-1.04%103,000
Jul 28, 20263,870.003,895.003,810.003,845.003,845.000.13%52,200
Jul 27, 20263,850.003,865.003,820.003,840.003,840.001.32%40,400
Jul 24, 20263,755.003,795.003,740.003,790.003,790.000.40%27,600
Jul 23, 20263,760.003,795.003,750.003,775.003,775.000.40%32,900
Jul 22, 20263,700.003,795.003,675.003,760.003,760.000.80%42,400
Jul 21, 20263,690.003,800.003,665.003,730.003,730.002.33%78,600
Jul 17, 20263,645.003,695.003,605.003,645.003,645.00-0.95%81,300
Jul 16, 20263,670.003,730.003,660.003,680.003,680.000.55%36,500
Jul 15, 20263,635.003,675.003,615.003,660.003,660.001.95%37,000
Jul 14, 20263,595.003,630.003,590.003,590.003,590.00-0.14%23,300
Jul 13, 20263,660.003,670.003,575.003,595.003,595.00-0.69%46,500
Jul 10, 20263,680.003,685.003,595.003,620.003,620.00-33,100
Jul 9, 20263,580.003,645.003,575.003,620.003,620.00-0.14%29,600
Jul 8, 20263,700.003,700.003,625.003,625.003,625.00-1.63%28,700
Jul 7, 20263,710.003,730.003,665.003,685.003,685.000.41%30,800
Jul 6, 20263,685.003,745.003,655.003,670.003,670.000.55%42,100
Jul 3, 20263,655.003,675.003,610.003,650.003,650.001.39%37,600
Jul 2, 20263,600.003,670.003,580.003,600.003,600.001.27%60,800
Jul 1, 20263,590.003,605.003,555.003,555.003,555.00-0.97%36,300
Jun 30, 20263,615.003,630.003,565.003,590.003,590.00-0.28%86,400
Jun 29, 20263,530.003,600.003,515.003,600.003,600.002.86%55,800
Jun 26, 20263,485.003,535.003,475.003,500.003,500.001.01%31,000
Jun 25, 20263,470.003,480.003,445.003,465.003,465.000.14%27,400
Jun 24, 20263,465.003,495.003,455.003,460.003,460.000.14%25,500
Jun 23, 20263,505.003,540.003,455.003,455.003,455.00-0.58%39,500
Jun 22, 20263,500.003,500.003,455.003,475.003,475.00-0.29%36,000
Jun 19, 20263,475.003,505.003,425.003,485.003,485.000.29%58,200
Jun 18, 20263,490.003,505.003,460.003,475.003,475.000.43%42,500
Jun 17, 20263,475.003,515.003,460.003,460.003,460.00-0.43%33,400
Jun 16, 20263,590.003,590.003,470.003,475.003,475.00-2.39%45,600
Jun 15, 20263,510.003,600.003,500.003,560.003,560.003.19%62,300
Jun 12, 20263,415.003,455.003,410.003,450.003,450.001.47%55,400
Jun 11, 20263,420.003,425.003,330.003,400.003,400.00-0.15%41,000
Jun 10, 20263,400.003,420.003,390.003,405.003,405.000.89%34,800
Jun 9, 20263,455.003,470.003,370.003,375.003,375.00-1.17%44,400
Jun 8, 20263,360.003,420.003,360.003,415.003,415.00-61,800
Jun 5, 20263,390.003,450.003,355.003,415.003,415.002.71%43,100
Jun 4, 20263,355.003,375.003,325.003,325.003,325.00-1.34%44,000