Skip to main content
logo
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,475.00
-85.00 (-2.39%)
Jun 16, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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