Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,840.00
+50.00 (1.32%)
Jul 27, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20263,345.003,385.003,320.003,370.003,370.000.75%52,000
Jun 2, 20263,415.003,415.003,330.003,345.003,345.00-3.04%65,100
Jun 1, 20263,565.003,565.003,450.003,450.003,450.00-4.17%50,600
May 29, 20263,560.003,605.003,545.003,600.003,600.001.27%69,000
May 28, 20263,555.003,585.003,520.003,555.003,555.00-45,200
May 27, 20263,595.003,600.003,540.003,555.003,555.00-2.34%44,000
May 26, 20263,540.003,675.003,510.003,640.003,640.002.82%60,500
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