Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan flag Japan · Delayed Price · Currency is JPY
517.00
+1.00 (0.19%)
Sep 26, 2025, 3:30 PM JST

TYO:1850 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025516.00520.00512.00517.00517.000.19%47,300
Sep 25, 2025518.00519.00509.00516.00516.00-0.19%35,200
Sep 24, 2025501.00517.00495.00517.00517.002.58%77,100
Sep 22, 2025500.00517.00500.00504.00504.001.82%107,500
Sep 19, 2025495.00501.00480.00495.00495.000.20%85,800
Sep 18, 2025495.00500.00493.00494.00494.00-0.20%48,800
Sep 17, 2025506.00508.00495.00495.00495.00-3.32%62,600
Sep 16, 2025512.00515.00505.00512.00512.00-62,600
Sep 12, 2025507.00512.00503.00512.00512.001.59%44,500
Sep 11, 2025493.00505.00493.00504.00504.002.44%66,500
Sep 10, 2025507.00508.00491.00492.00492.00-2.96%115,200
Sep 9, 2025515.00527.00504.00507.00507.00-1.55%138,400
Sep 8, 2025517.00527.00511.00515.00515.000.78%201,000
Sep 5, 2025512.00521.00503.00511.00511.00-0.20%160,600
Sep 4, 2025491.00512.00488.00512.00512.003.85%180,400
Sep 3, 2025486.00493.00481.00493.00493.001.02%63,300
Sep 2, 2025478.00493.00478.00488.00488.002.09%62,300
Sep 1, 2025477.00479.00472.00478.00478.000.21%35,300
Aug 29, 2025482.00482.00473.00477.00477.00-1.04%46,300
Aug 28, 2025476.00482.00472.00482.00482.000.84%57,500
Aug 27, 2025489.00492.00472.00478.00478.00-1.85%148,900
Aug 26, 2025497.00497.00482.00487.00487.00-2.01%83,300
Aug 25, 2025484.00497.00478.00497.00497.006.20%114,300
Aug 22, 2025484.00486.00464.00468.00468.00-3.31%131,400
Aug 21, 2025496.00511.00481.00484.00484.00-1.83%379,500
Aug 20, 2025463.00493.00457.00493.00493.006.02%303,500
Aug 19, 2025442.00470.00442.00465.00465.005.44%257,900
Aug 18, 2025438.00442.00434.00441.00441.000.68%86,800
Aug 15, 2025438.00443.00433.00438.00438.001.15%73,600
Aug 14, 2025427.00435.00420.00433.00433.000.93%79,700
Aug 13, 2025426.00442.00425.00429.00429.000.47%192,000
Aug 12, 2025411.00428.00411.00427.00427.004.91%157,500
Aug 8, 2025413.00415.00406.00407.00407.00-0.49%66,200
Aug 7, 2025419.00424.00403.00409.00409.00-1.92%178,500
Aug 6, 2025401.00417.00395.00417.00417.003.99%198,900
Aug 5, 2025387.00403.00386.00401.00401.002.82%127,100
Aug 4, 2025375.00390.00375.00390.00390.000.78%113,200
Aug 1, 2025375.00388.00374.00387.00387.003.75%135,000
Jul 31, 2025370.00378.00369.00373.00373.00-0.80%135,300
Jul 30, 2025361.00385.00361.00376.00376.003.58%420,300
Jul 29, 2025336.00400.00330.00363.00363.008.36%1,747,000
Jul 28, 2025330.00335.00326.00335.00335.002.76%93,000
Jul 25, 2025324.00326.00322.00326.00326.000.62%17,300
Jul 24, 2025320.00324.00320.00324.00324.000.62%18,800
Jul 23, 2025322.00322.00318.00322.00322.000.63%25,700
Jul 22, 2025319.00322.00319.00320.00320.000.31%19,100
Jul 18, 2025318.00320.00317.00319.00319.000.31%19,200
Jul 17, 2025317.00318.00316.00318.00318.000.63%13,100
Jul 16, 2025317.00319.00316.00316.00316.00-0.94%11,300
Jul 15, 2025319.00319.00315.00319.00319.000.31%22,900