Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 531.00
+29.00 (5.78%)
Mar 5, 2026, 3:30 PM JST
TYO:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 522.00 | 535.00 | 522.00 | 531.00 | 531.00 | 5.78% | 110,700 |
| Mar 4, 2026 | 523.00 | 524.00 | 491.00 | 502.00 | 502.00 | -6.17% | 273,400 |
| Mar 3, 2026 | 548.00 | 555.00 | 535.00 | 535.00 | 535.00 | -3.25% | 117,500 |
| Mar 2, 2026 | 565.00 | 565.00 | 546.00 | 553.00 | 553.00 | -3.83% | 121,300 |
| Feb 27, 2026 | 549.00 | 575.00 | 549.00 | 575.00 | 575.00 | 4.55% | 171,400 |
| Feb 26, 2026 | 557.00 | 560.00 | 548.00 | 550.00 | 550.00 | -0.72% | 82,500 |
| Feb 25, 2026 | 554.00 | 559.00 | 546.00 | 554.00 | 554.00 | 0.36% | 93,400 |
| Feb 24, 2026 | 551.00 | 560.00 | 546.00 | 552.00 | 552.00 | 0.18% | 56,300 |
| Feb 20, 2026 | 570.00 | 570.00 | 551.00 | 551.00 | 551.00 | -3.33% | 77,800 |
| Feb 19, 2026 | 564.00 | 575.00 | 556.00 | 570.00 | 570.00 | 1.97% | 136,500 |
| Feb 18, 2026 | 555.00 | 568.00 | 549.00 | 559.00 | 559.00 | - | 64,300 |
| Feb 17, 2026 | 542.00 | 560.00 | 539.00 | 559.00 | 559.00 | 3.14% | 115,100 |
| Feb 16, 2026 | 555.00 | 560.00 | 537.00 | 542.00 | 542.00 | -1.63% | 291,000 |
| Feb 13, 2026 | 579.00 | 587.00 | 548.00 | 551.00 | 551.00 | -6.45% | 160,900 |
| Feb 12, 2026 | 575.00 | 591.00 | 575.00 | 589.00 | 589.00 | 1.73% | 229,700 |
| Feb 10, 2026 | 581.00 | 588.00 | 568.00 | 579.00 | 579.00 | 0.17% | 112,300 |
| Feb 9, 2026 | 578.00 | 590.00 | 568.00 | 578.00 | 578.00 | 2.12% | 340,900 |
| Feb 6, 2026 | 540.00 | 571.00 | 536.00 | 566.00 | 566.00 | 4.62% | 212,900 |
| Feb 5, 2026 | 540.00 | 558.00 | 540.00 | 541.00 | 541.00 | 0.19% | 187,500 |
| Feb 4, 2026 | 532.00 | 548.00 | 530.00 | 540.00 | 540.00 | 1.50% | 154,300 |
| Feb 3, 2026 | 545.00 | 548.00 | 528.00 | 532.00 | 532.00 | -1.12% | 175,000 |
| Feb 2, 2026 | 533.00 | 546.00 | 528.00 | 538.00 | 538.00 | - | 311,100 |
| Jan 30, 2026 | 550.00 | 564.00 | 531.00 | 538.00 | 538.00 | -3.76% | 406,100 |
| Jan 29, 2026 | 564.00 | 569.00 | 528.00 | 559.00 | 559.00 | 0.36% | 559,200 |
| Jan 28, 2026 | 611.00 | 616.00 | 515.00 | 557.00 | 557.00 | -9.14% | 990,300 |
| Jan 27, 2026 | 605.00 | 627.00 | 590.00 | 613.00 | 613.00 | 2.17% | 220,500 |
| Jan 26, 2026 | 622.00 | 624.00 | 596.00 | 600.00 | 600.00 | -4.31% | 180,700 |
| Jan 23, 2026 | 618.00 | 627.00 | 609.00 | 627.00 | 627.00 | 1.95% | 71,500 |
| Jan 22, 2026 | 613.00 | 621.00 | 611.00 | 615.00 | 615.00 | 0.33% | 71,000 |
| Jan 21, 2026 | 604.00 | 618.00 | 604.00 | 613.00 | 613.00 | -0.16% | 62,600 |
| Jan 20, 2026 | 620.00 | 623.00 | 607.00 | 614.00 | 614.00 | -0.97% | 49,800 |
| Jan 19, 2026 | 620.00 | 623.00 | 598.00 | 620.00 | 620.00 | -0.48% | 158,500 |
| Jan 16, 2026 | 641.00 | 643.00 | 623.00 | 623.00 | 623.00 | -1.89% | 87,500 |
| Jan 15, 2026 | 632.00 | 642.00 | 630.00 | 635.00 | 635.00 | -0.94% | 71,600 |
| Jan 14, 2026 | 649.00 | 652.00 | 630.00 | 641.00 | 641.00 | 3.55% | 274,700 |
| Jan 13, 2026 | 614.00 | 622.00 | 611.00 | 619.00 | 619.00 | 2.15% | 78,200 |
| Jan 9, 2026 | 607.00 | 611.00 | 601.00 | 606.00 | 606.00 | -0.33% | 58,800 |
| Jan 8, 2026 | 601.00 | 619.00 | 601.00 | 608.00 | 608.00 | 0.16% | 101,000 |
| Jan 7, 2026 | 612.00 | 615.00 | 605.00 | 607.00 | 607.00 | -0.98% | 68,200 |
| Jan 6, 2026 | 606.00 | 616.00 | 606.00 | 613.00 | 613.00 | 1.83% | 89,100 |
| Jan 5, 2026 | 602.00 | 609.00 | 598.00 | 602.00 | 602.00 | 0.17% | 64,700 |
| Dec 30, 2025 | 591.00 | 606.00 | 591.00 | 601.00 | 601.00 | 0.67% | 56,600 |
| Dec 29, 2025 | 598.00 | 601.00 | 591.00 | 597.00 | 597.00 | -0.17% | 73,700 |
| Dec 26, 2025 | 602.00 | 604.00 | 592.00 | 598.00 | 598.00 | -0.50% | 60,700 |
| Dec 25, 2025 | 601.00 | 602.00 | 594.00 | 601.00 | 601.00 | 0.67% | 71,200 |
| Dec 24, 2025 | 596.00 | 601.00 | 594.00 | 597.00 | 597.00 | 0.17% | 43,800 |
| Dec 23, 2025 | 591.00 | 596.00 | 589.00 | 596.00 | 596.00 | 0.34% | 33,400 |
| Dec 22, 2025 | 584.00 | 595.00 | 578.00 | 594.00 | 594.00 | 2.77% | 107,900 |
| Dec 19, 2025 | 563.00 | 582.00 | 563.00 | 578.00 | 578.00 | 2.66% | 70,900 |
| Dec 18, 2025 | 571.00 | 571.00 | 556.00 | 563.00 | 563.00 | -1.57% | 75,000 |