Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan · Delayed Price · Currency is JPY 3,940.00
-225.00 (-5.40%)
Nov 6, 2026, 3:30 PM JST
TYO:1762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,955.00 | 4,020.00 | 3,910.00 | 3,940.00 | 3,940.00 | -5.40% | 87,900 |
| Nov 5, 2026 | 4,150.00 | 4,215.00 | 4,110.00 | 4,165.00 | 4,165.00 | 1.96% | 61,000 |
| Nov 4, 2026 | 4,135.00 | 4,190.00 | 4,035.00 | 4,085.00 | 4,085.00 | -0.61% | 48,700 |
| Nov 2, 2026 | 4,150.00 | 4,155.00 | 4,095.00 | 4,110.00 | 4,110.00 | -0.48% | 26,700 |
| Oct 30, 2026 | 4,115.00 | 4,175.00 | 4,110.00 | 4,130.00 | 4,130.00 | 0.73% | 53,700 |
| Oct 29, 2026 | 4,080.00 | 4,115.00 | 4,050.00 | 4,100.00 | 4,100.00 | 0.37% | 250,200 |
| Oct 28, 2026 | 4,165.00 | 4,195.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.92% | 48,900 |
| Oct 27, 2026 | 4,135.00 | 4,190.00 | 4,090.00 | 4,165.00 | 4,165.00 | -0.36% | 59,900 |
| Oct 26, 2026 | 4,125.00 | 4,185.00 | 4,120.00 | 4,180.00 | 4,180.00 | 1.33% | 41,700 |
| Oct 23, 2026 | 4,135.00 | 4,155.00 | 4,075.00 | 4,125.00 | 4,125.00 | -0.36% | 56,900 |
| Oct 22, 2026 | 4,090.00 | 4,180.00 | 4,055.00 | 4,140.00 | 4,140.00 | 2.10% | 52,800 |
| Oct 21, 2026 | 4,090.00 | 4,115.00 | 4,020.00 | 4,055.00 | 4,055.00 | 1.50% | 59,000 |
| Oct 20, 2026 | 4,020.00 | 4,020.00 | 3,960.00 | 3,995.00 | 3,995.00 | -0.50% | 36,500 |
| Oct 19, 2026 | 4,075.00 | 4,135.00 | 3,995.00 | 4,015.00 | 4,015.00 | -1.47% | 41,200 |
| 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 |