Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan · Delayed Price · Currency is JPY 4,125.00
-55.00 (-1.32%)
Sep 4, 2026, 3:30 PM JST
TYO:1762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,180.00 | 4,210.00 | 4,110.00 | 4,125.00 | 4,125.00 | -1.32% | 33,100 |
| Sep 3, 2026 | 4,200.00 | 4,215.00 | 4,145.00 | 4,180.00 | 4,180.00 | -0.71% | 49,600 |
| Sep 2, 2026 | 4,250.00 | 4,305.00 | 4,200.00 | 4,210.00 | 4,210.00 | -2.55% | 64,500 |
| Sep 1, 2026 | 4,235.00 | 4,320.00 | 4,230.00 | 4,320.00 | 4,320.00 | 2.01% | 58,000 |
| Aug 31, 2026 | 4,155.00 | 4,265.00 | 4,125.00 | 4,235.00 | 4,235.00 | 3.29% | 83,500 |
| Aug 28, 2026 | 4,120.00 | 4,130.00 | 4,080.00 | 4,100.00 | 4,100.00 | 0.37% | 31,600 |
| Aug 27, 2026 | 4,050.00 | 4,115.00 | 4,040.00 | 4,085.00 | 4,085.00 | 0.86% | 36,600 |
| Aug 26, 2026 | 4,030.00 | 4,065.00 | 4,020.00 | 4,050.00 | 4,050.00 | 1.38% | 31,900 |
| Aug 25, 2026 | 4,015.00 | 4,060.00 | 3,980.00 | 3,995.00 | 3,995.00 | -0.50% | 36,000 |
| Aug 24, 2026 | 4,020.00 | 4,040.00 | 4,000.00 | 4,015.00 | 4,015.00 | 0.38% | 23,300 |
| Aug 21, 2026 | 3,955.00 | 4,015.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1.27% | 26,000 |
| Aug 20, 2026 | 3,905.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 1.02% | 30,900 |
| Aug 19, 2026 | 3,985.00 | 3,995.00 | 3,875.00 | 3,910.00 | 3,910.00 | -2.13% | 36,100 |
| Aug 18, 2026 | 3,950.00 | 4,050.00 | 3,935.00 | 3,995.00 | 3,995.00 | 0.88% | 39,000 |
| Aug 17, 2026 | 4,025.00 | 4,055.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.00% | 33,000 |
| Aug 14, 2026 | 3,970.00 | 4,000.00 | 3,935.00 | 4,000.00 | 4,000.00 | 0.76% | 32,800 |
| Aug 13, 2026 | 3,885.00 | 3,985.00 | 3,885.00 | 3,970.00 | 3,970.00 | 2.32% | 44,500 |
| Aug 12, 2026 | 3,890.00 | 3,900.00 | 3,850.00 | 3,880.00 | 3,880.00 | 0.13% | 32,200 |
| Aug 10, 2026 | 3,875.00 | 3,890.00 | 3,840.00 | 3,875.00 | 3,875.00 | 0.52% | 27,700 |
| Aug 7, 2026 | 3,840.00 | 3,930.00 | 3,805.00 | 3,855.00 | 3,855.00 | -0.13% | 52,500 |
| Aug 6, 2026 | 3,905.00 | 3,960.00 | 3,810.00 | 3,860.00 | 3,860.00 | 4.47% | 109,300 |
| Aug 5, 2026 | 3,740.00 | 3,750.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.68% | 49,200 |
| Aug 4, 2026 | 3,685.00 | 3,725.00 | 3,670.00 | 3,670.00 | 3,670.00 | -1.61% | 33,100 |
| Aug 3, 2026 | 3,715.00 | 3,740.00 | 3,640.00 | 3,730.00 | 3,730.00 | -0.13% | 50,300 |
| Jul 31, 2026 | 3,765.00 | 3,795.00 | 3,710.00 | 3,735.00 | 3,735.00 | -1.58% | 51,100 |
| Jul 30, 2026 | 3,780.00 | 3,815.00 | 3,740.00 | 3,795.00 | 3,795.00 | -0.26% | 60,700 |
| Jul 29, 2026 | 3,825.00 | 3,885.00 | 3,725.00 | 3,805.00 | 3,805.00 | -1.04% | 103,000 |
| Jul 28, 2026 | 3,870.00 | 3,895.00 | 3,810.00 | 3,845.00 | 3,845.00 | 0.13% | 52,200 |
| Jul 27, 2026 | 3,850.00 | 3,865.00 | 3,820.00 | 3,840.00 | 3,840.00 | 1.32% | 40,400 |
| Jul 24, 2026 | 3,755.00 | 3,795.00 | 3,740.00 | 3,790.00 | 3,790.00 | 0.40% | 27,600 |
| Jul 23, 2026 | 3,760.00 | 3,795.00 | 3,750.00 | 3,775.00 | 3,775.00 | 0.40% | 32,900 |
| Jul 22, 2026 | 3,700.00 | 3,795.00 | 3,675.00 | 3,760.00 | 3,760.00 | 0.80% | 42,400 |
| Jul 21, 2026 | 3,690.00 | 3,800.00 | 3,665.00 | 3,730.00 | 3,730.00 | 2.33% | 78,600 |
| Jul 17, 2026 | 3,645.00 | 3,695.00 | 3,605.00 | 3,645.00 | 3,645.00 | -0.95% | 81,300 |
| Jul 16, 2026 | 3,670.00 | 3,730.00 | 3,660.00 | 3,680.00 | 3,680.00 | 0.55% | 36,500 |
| Jul 15, 2026 | 3,635.00 | 3,675.00 | 3,615.00 | 3,660.00 | 3,660.00 | 1.95% | 37,000 |
| Jul 14, 2026 | 3,595.00 | 3,630.00 | 3,590.00 | 3,590.00 | 3,590.00 | -0.14% | 23,300 |
| Jul 13, 2026 | 3,660.00 | 3,670.00 | 3,575.00 | 3,595.00 | 3,595.00 | -0.69% | 46,500 |
| Jul 10, 2026 | 3,680.00 | 3,685.00 | 3,595.00 | 3,620.00 | 3,620.00 | - | 33,100 |
| Jul 9, 2026 | 3,580.00 | 3,645.00 | 3,575.00 | 3,620.00 | 3,620.00 | -0.14% | 29,600 |
| Jul 8, 2026 | 3,700.00 | 3,700.00 | 3,625.00 | 3,625.00 | 3,625.00 | -1.63% | 28,700 |
| Jul 7, 2026 | 3,710.00 | 3,730.00 | 3,665.00 | 3,685.00 | 3,685.00 | 0.41% | 30,800 |
| Jul 6, 2026 | 3,685.00 | 3,745.00 | 3,655.00 | 3,670.00 | 3,670.00 | 0.55% | 42,100 |
| Jul 3, 2026 | 3,655.00 | 3,675.00 | 3,610.00 | 3,650.00 | 3,650.00 | 1.39% | 37,600 |
| Jul 2, 2026 | 3,600.00 | 3,670.00 | 3,580.00 | 3,600.00 | 3,600.00 | 1.27% | 60,800 |
| Jul 1, 2026 | 3,590.00 | 3,605.00 | 3,555.00 | 3,555.00 | 3,555.00 | -0.97% | 36,300 |
| Jun 30, 2026 | 3,615.00 | 3,630.00 | 3,565.00 | 3,590.00 | 3,590.00 | -0.28% | 86,400 |
| Jun 29, 2026 | 3,530.00 | 3,600.00 | 3,515.00 | 3,600.00 | 3,600.00 | 2.86% | 55,800 |
| Jun 26, 2026 | 3,485.00 | 3,535.00 | 3,475.00 | 3,500.00 | 3,500.00 | 1.01% | 31,000 |
| Jun 25, 2026 | 3,470.00 | 3,480.00 | 3,445.00 | 3,465.00 | 3,465.00 | 0.14% | 27,400 |