Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan · Delayed Price · Currency is JPY 4,075.00
+160.00 (4.09%)
Oct 16, 2026, 3:30 PM JST
TYO:1762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,920.00 | 4,075.00 | 3,920.00 | 4,075.00 | 4,075.00 | 4.09% | 57,700 |
| Oct 15, 2026 | 3,955.00 | 3,955.00 | 3,885.00 | 3,915.00 | 3,915.00 | -1.01% | 53,400 |
| Oct 14, 2026 | 3,995.00 | 3,995.00 | 3,930.00 | 3,955.00 | 3,955.00 | - | 27,500 |
| Oct 13, 2026 | 3,880.00 | 3,965.00 | 3,855.00 | 3,955.00 | 3,955.00 | 2.59% | 32,600 |
| Oct 9, 2026 | 3,860.00 | 3,910.00 | 3,840.00 | 3,855.00 | 3,855.00 | 0.26% | 33,000 |
| Oct 8, 2026 | 3,920.00 | 3,920.00 | 3,785.00 | 3,845.00 | 3,845.00 | -2.78% | 64,100 |
| Oct 7, 2026 | 3,920.00 | 3,980.00 | 3,905.00 | 3,955.00 | 3,955.00 | 0.38% | 29,100 |
| Oct 6, 2026 | 3,945.00 | 3,950.00 | 3,910.00 | 3,940.00 | 3,940.00 | -0.51% | 36,600 |
| Oct 5, 2026 | 4,030.00 | 4,035.00 | 3,940.00 | 3,960.00 | 3,960.00 | -1.98% | 58,200 |
| Oct 2, 2026 | 3,995.00 | 4,060.00 | 3,980.00 | 4,040.00 | 4,040.00 | -0.62% | 32,300 |
| Oct 1, 2026 | 4,040.00 | 4,065.00 | 4,010.00 | 4,065.00 | 4,065.00 | -0.49% | 48,200 |
| Sep 30, 2026 | 4,050.00 | 4,110.00 | 4,025.00 | 4,085.00 | 4,085.00 | 0.86% | 40,500 |
| Sep 29, 2026 | 4,115.00 | 4,115.00 | 4,035.00 | 4,050.00 | 4,050.00 | -2.36% | 53,000 |
| Sep 28, 2026 | 4,260.00 | 4,270.00 | 4,205.00 | 4,220.00 | 4,148.00 | - | 64,800 |
| Sep 25, 2026 | 4,255.00 | 4,260.00 | 4,210.00 | 4,220.00 | 4,148.00 | -0.35% | 39,800 |
| Sep 24, 2026 | 4,235.00 | 4,255.00 | 4,210.00 | 4,235.00 | 4,162.74 | -0.59% | 57,800 |
| Sep 18, 2026 | 4,275.00 | 4,275.00 | 4,190.00 | 4,260.00 | 4,187.32 | -0.47% | 53,700 |
| Sep 17, 2026 | 4,190.00 | 4,280.00 | 4,190.00 | 4,280.00 | 4,206.98 | 3.38% | 41,700 |
| Sep 16, 2026 | 4,090.00 | 4,190.00 | 4,090.00 | 4,140.00 | 4,069.36 | 1.35% | 32,800 |
| Sep 15, 2026 | 4,110.00 | 4,120.00 | 4,065.00 | 4,085.00 | 4,015.30 | -0.37% | 25,400 |
| Sep 14, 2026 | 4,085.00 | 4,135.00 | 4,065.00 | 4,100.00 | 4,030.05 | 1.11% | 24,000 |
| Sep 11, 2026 | 4,030.00 | 4,090.00 | 4,000.00 | 4,055.00 | 3,985.82 | -0.25% | 40,300 |
| Sep 10, 2026 | 4,100.00 | 4,100.00 | 4,035.00 | 4,065.00 | 3,995.64 | -1.93% | 35,400 |
| Sep 9, 2026 | 4,095.00 | 4,170.00 | 4,045.00 | 4,145.00 | 4,074.28 | 1.22% | 34,300 |
| Sep 8, 2026 | 4,120.00 | 4,170.00 | 4,095.00 | 4,095.00 | 4,025.13 | -1.21% | 34,700 |
| Sep 7, 2026 | 4,165.00 | 4,190.00 | 4,120.00 | 4,145.00 | 4,074.28 | 0.48% | 27,900 |
| Sep 4, 2026 | 4,180.00 | 4,210.00 | 4,110.00 | 4,125.00 | 4,054.62 | -1.32% | 33,100 |
| Sep 3, 2026 | 4,200.00 | 4,215.00 | 4,145.00 | 4,180.00 | 4,108.68 | -0.71% | 49,600 |
| Sep 2, 2026 | 4,250.00 | 4,305.00 | 4,200.00 | 4,210.00 | 4,138.17 | -2.55% | 64,500 |
| Sep 1, 2026 | 4,235.00 | 4,320.00 | 4,230.00 | 4,320.00 | 4,246.29 | 2.01% | 58,000 |
| Aug 31, 2026 | 4,155.00 | 4,265.00 | 4,125.00 | 4,235.00 | 4,162.74 | 3.29% | 83,500 |
| Aug 28, 2026 | 4,120.00 | 4,130.00 | 4,080.00 | 4,100.00 | 4,030.05 | 0.37% | 31,600 |
| Aug 27, 2026 | 4,050.00 | 4,115.00 | 4,040.00 | 4,085.00 | 4,015.30 | 0.86% | 36,600 |
| Aug 26, 2026 | 4,030.00 | 4,065.00 | 4,020.00 | 4,050.00 | 3,980.90 | 1.38% | 31,900 |
| Aug 25, 2026 | 4,015.00 | 4,060.00 | 3,980.00 | 3,995.00 | 3,926.84 | -0.50% | 36,000 |
| Aug 24, 2026 | 4,020.00 | 4,040.00 | 4,000.00 | 4,015.00 | 3,946.50 | 0.38% | 23,300 |
| Aug 21, 2026 | 3,955.00 | 4,015.00 | 3,935.00 | 4,000.00 | 3,931.75 | 1.27% | 26,000 |
| Aug 20, 2026 | 3,905.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,882.61 | 1.02% | 30,900 |
| Aug 19, 2026 | 3,985.00 | 3,995.00 | 3,875.00 | 3,910.00 | 3,843.29 | -2.13% | 36,100 |
| Aug 18, 2026 | 3,950.00 | 4,050.00 | 3,935.00 | 3,995.00 | 3,926.84 | 0.88% | 39,000 |
| Aug 17, 2026 | 4,025.00 | 4,055.00 | 3,960.00 | 3,960.00 | 3,892.44 | -1.00% | 33,000 |
| Aug 14, 2026 | 3,970.00 | 4,000.00 | 3,935.00 | 4,000.00 | 3,931.75 | 0.76% | 32,800 |
| Aug 13, 2026 | 3,885.00 | 3,985.00 | 3,885.00 | 3,970.00 | 3,902.27 | 2.32% | 44,500 |
| Aug 12, 2026 | 3,890.00 | 3,900.00 | 3,850.00 | 3,880.00 | 3,813.80 | 0.13% | 32,200 |
| Aug 10, 2026 | 3,875.00 | 3,890.00 | 3,840.00 | 3,875.00 | 3,808.89 | 0.52% | 27,700 |
| Aug 7, 2026 | 3,840.00 | 3,930.00 | 3,805.00 | 3,855.00 | 3,789.23 | -0.13% | 52,500 |
| Aug 6, 2026 | 3,905.00 | 3,960.00 | 3,810.00 | 3,860.00 | 3,794.14 | 4.47% | 109,300 |
| Aug 5, 2026 | 3,740.00 | 3,750.00 | 3,695.00 | 3,695.00 | 3,631.96 | 0.68% | 49,200 |
| Aug 4, 2026 | 3,685.00 | 3,725.00 | 3,670.00 | 3,670.00 | 3,607.38 | -1.61% | 33,100 |
| Aug 3, 2026 | 3,715.00 | 3,740.00 | 3,640.00 | 3,730.00 | 3,666.36 | -0.13% | 50,300 |