Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 627.00
+12.00 (1.95%)
Jan 23, 2026, 3:30 PM JST
TYO:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 618.00 | 619.00 | 612.00 | 614.00 | - | -0.16% | 6,400 |
| 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 |
| Dec 17, 2025 | 575.00 | 577.00 | 568.00 | 572.00 | 572.00 | -1.21% | 60,300 |
| Dec 16, 2025 | 586.00 | 586.00 | 577.00 | 579.00 | 579.00 | -1.03% | 46,400 |
| Dec 15, 2025 | 570.00 | 585.00 | 567.00 | 585.00 | 585.00 | 1.92% | 83,600 |
| Dec 12, 2025 | 572.00 | 576.00 | 561.00 | 574.00 | 574.00 | 0.88% | 81,800 |
| Dec 11, 2025 | 581.00 | 584.00 | 569.00 | 569.00 | 569.00 | -2.40% | 97,800 |
| Dec 10, 2025 | 580.00 | 586.00 | 575.00 | 583.00 | 583.00 | 0.69% | 29,700 |
| Dec 9, 2025 | 582.00 | 590.00 | 574.00 | 579.00 | 579.00 | -1.36% | 50,000 |
| Dec 8, 2025 | 575.00 | 588.00 | 571.00 | 587.00 | 587.00 | 3.35% | 87,100 |
| Dec 5, 2025 | 565.00 | 577.00 | 565.00 | 568.00 | 568.00 | -1.22% | 88,000 |
| Dec 4, 2025 | 563.00 | 575.00 | 561.00 | 575.00 | 575.00 | 1.95% | 77,100 |
| Dec 3, 2025 | 574.00 | 576.00 | 557.00 | 564.00 | 564.00 | -1.91% | 188,900 |
| Dec 2, 2025 | 596.00 | 596.00 | 570.00 | 575.00 | 575.00 | -3.85% | 177,200 |
| Dec 1, 2025 | 607.00 | 608.00 | 598.00 | 598.00 | 598.00 | -2.13% | 97,100 |
| Nov 28, 2025 | 602.00 | 616.00 | 602.00 | 611.00 | 611.00 | 0.16% | 98,400 |
| Nov 27, 2025 | 599.00 | 610.00 | 598.00 | 610.00 | 610.00 | 2.01% | 65,000 |
| Nov 26, 2025 | 592.00 | 606.00 | 590.00 | 598.00 | 598.00 | 0.50% | 59,300 |
| Nov 25, 2025 | 599.00 | 605.00 | 581.00 | 595.00 | 595.00 | -1.00% | 111,300 |
| Nov 21, 2025 | 595.00 | 605.00 | 590.00 | 601.00 | 601.00 | -0.50% | 122,500 |
| Nov 20, 2025 | 601.00 | 614.00 | 599.00 | 604.00 | 604.00 | 2.03% | 127,400 |
| Nov 19, 2025 | 588.00 | 596.00 | 578.00 | 592.00 | 592.00 | 1.20% | 89,000 |
| Nov 18, 2025 | 602.00 | 612.00 | 574.00 | 585.00 | 585.00 | -3.78% | 285,800 |
| Nov 17, 2025 | 618.00 | 623.00 | 598.00 | 608.00 | 608.00 | -1.78% | 89,500 |
| Nov 14, 2025 | 610.00 | 622.00 | 610.00 | 619.00 | 619.00 | -0.16% | 112,900 |
| Nov 13, 2025 | 607.00 | 628.00 | 607.00 | 620.00 | 620.00 | 1.81% | 151,500 |
| Nov 12, 2025 | 609.00 | 615.00 | 603.00 | 609.00 | 609.00 | -0.16% | 95,700 |
| Nov 11, 2025 | 604.00 | 610.00 | 593.00 | 610.00 | 610.00 | 0.33% | 178,100 |
| Nov 10, 2025 | 609.00 | 612.00 | 600.00 | 608.00 | 608.00 | 1.33% | 145,000 |