Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 512.00
+19.00 (3.85%)
Sep 4, 2025, 3:30 PM JST
TYO:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 491.00 | 512.00 | 488.00 | 512.00 | 512.00 | 3.85% | 180,400 |
| Sep 3, 2025 | 486.00 | 493.00 | 481.00 | 493.00 | 493.00 | 1.02% | 63,300 |
| Sep 2, 2025 | 478.00 | 493.00 | 478.00 | 488.00 | 488.00 | 2.09% | 62,300 |
| Sep 1, 2025 | 477.00 | 479.00 | 472.00 | 478.00 | 478.00 | 0.21% | 35,300 |
| Aug 29, 2025 | 482.00 | 482.00 | 473.00 | 477.00 | 477.00 | -1.04% | 46,300 |
| Aug 28, 2025 | 476.00 | 482.00 | 472.00 | 482.00 | 482.00 | 0.84% | 57,500 |
| Aug 27, 2025 | 489.00 | 492.00 | 472.00 | 478.00 | 478.00 | -1.85% | 148,900 |
| Aug 26, 2025 | 497.00 | 497.00 | 482.00 | 487.00 | 487.00 | -2.01% | 83,300 |
| Aug 25, 2025 | 484.00 | 497.00 | 478.00 | 497.00 | 497.00 | 6.20% | 114,300 |
| Aug 22, 2025 | 484.00 | 486.00 | 464.00 | 468.00 | 468.00 | -3.31% | 131,400 |
| Aug 21, 2025 | 496.00 | 511.00 | 481.00 | 484.00 | 484.00 | -1.83% | 379,500 |
| Aug 20, 2025 | 463.00 | 493.00 | 457.00 | 493.00 | 493.00 | 6.02% | 303,500 |
| Aug 19, 2025 | 442.00 | 470.00 | 442.00 | 465.00 | 465.00 | 5.44% | 257,900 |
| Aug 18, 2025 | 438.00 | 442.00 | 434.00 | 441.00 | 441.00 | 0.68% | 86,800 |
| Aug 15, 2025 | 438.00 | 443.00 | 433.00 | 438.00 | 438.00 | 1.15% | 73,600 |
| Aug 14, 2025 | 427.00 | 435.00 | 420.00 | 433.00 | 433.00 | 0.93% | 79,700 |
| Aug 13, 2025 | 426.00 | 442.00 | 425.00 | 429.00 | 429.00 | 0.47% | 192,000 |
| Aug 12, 2025 | 411.00 | 428.00 | 411.00 | 427.00 | 427.00 | 4.91% | 157,500 |
| Aug 8, 2025 | 413.00 | 415.00 | 406.00 | 407.00 | 407.00 | -0.49% | 66,200 |
| Aug 7, 2025 | 419.00 | 424.00 | 403.00 | 409.00 | 409.00 | -1.92% | 178,500 |
| Aug 6, 2025 | 401.00 | 417.00 | 395.00 | 417.00 | 417.00 | 3.99% | 198,900 |
| Aug 5, 2025 | 387.00 | 403.00 | 386.00 | 401.00 | 401.00 | 2.82% | 127,100 |
| Aug 4, 2025 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 0.78% | 113,200 |
| Aug 1, 2025 | 375.00 | 388.00 | 374.00 | 387.00 | 387.00 | 3.75% | 135,000 |
| Jul 31, 2025 | 370.00 | 378.00 | 369.00 | 373.00 | 373.00 | -0.80% | 135,300 |
| Jul 30, 2025 | 361.00 | 385.00 | 361.00 | 376.00 | 376.00 | 3.58% | 420,300 |
| Jul 29, 2025 | 336.00 | 400.00 | 330.00 | 363.00 | 363.00 | 8.36% | 1,747,000 |
| Jul 28, 2025 | 330.00 | 335.00 | 326.00 | 335.00 | 335.00 | 2.76% | 93,000 |
| Jul 25, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 17,300 |
| Jul 24, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.62% | 18,800 |
| Jul 23, 2025 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 25,700 |
| Jul 22, 2025 | 319.00 | 322.00 | 319.00 | 320.00 | 320.00 | 0.31% | 19,100 |
| Jul 18, 2025 | 318.00 | 320.00 | 317.00 | 319.00 | 319.00 | 0.31% | 19,200 |
| Jul 17, 2025 | 317.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.63% | 13,100 |
| Jul 16, 2025 | 317.00 | 319.00 | 316.00 | 316.00 | 316.00 | -0.94% | 11,300 |
| Jul 15, 2025 | 319.00 | 319.00 | 315.00 | 319.00 | 319.00 | 0.31% | 22,900 |
| Jul 14, 2025 | 317.00 | 320.00 | 315.00 | 318.00 | 318.00 | 0.63% | 23,300 |
| Jul 11, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | - | 26,600 |
| Jul 10, 2025 | 317.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 31,400 |
| Jul 9, 2025 | 317.00 | 317.00 | 314.00 | 316.00 | 316.00 | - | 13,200 |
| Jul 8, 2025 | 315.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 6,800 |
| Jul 7, 2025 | 315.00 | 317.00 | 312.00 | 315.00 | 315.00 | - | 32,700 |
| Jul 4, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | - | 12,200 |
| Jul 3, 2025 | 312.00 | 315.00 | 310.00 | 315.00 | 315.00 | 0.64% | 16,000 |
| Jul 2, 2025 | 313.00 | 313.00 | 312.00 | 313.00 | 313.00 | 0.97% | 9,300 |
| Jul 1, 2025 | 311.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.32% | 20,200 |
| Jun 30, 2025 | 313.00 | 314.00 | 310.00 | 311.00 | 311.00 | - | 14,700 |
| Jun 27, 2025 | 319.00 | 319.00 | 310.00 | 311.00 | 311.00 | -0.32% | 37,000 |
| Jun 26, 2025 | 314.00 | 314.00 | 309.00 | 312.00 | 312.00 | -0.32% | 20,200 |
| Jun 25, 2025 | 314.00 | 314.00 | 313.00 | 313.00 | 313.00 | -0.32% | 5,900 |