Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 464.00
-2.00 (-0.43%)
Apr 16, 2026, 3:30 PM JST
TYO:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 468.00 | 469.00 | 464.00 | 464.00 | 464.00 | -0.43% | 48,000 |
| Apr 15, 2026 | 467.00 | 475.00 | 463.00 | 466.00 | 466.00 | 0.43% | 40,900 |
| Apr 14, 2026 | 469.00 | 469.00 | 463.00 | 464.00 | 464.00 | 0.22% | 35,400 |
| Apr 13, 2026 | 470.00 | 475.00 | 460.00 | 463.00 | 463.00 | -3.14% | 79,000 |
| Apr 10, 2026 | 488.00 | 488.00 | 476.00 | 478.00 | 478.00 | -0.42% | 30,800 |
| Apr 9, 2026 | 491.00 | 491.00 | 477.00 | 480.00 | 480.00 | -2.24% | 60,900 |
| Apr 8, 2026 | 483.00 | 494.00 | 481.00 | 491.00 | 491.00 | 3.37% | 53,400 |
| Apr 7, 2026 | 475.00 | 484.00 | 469.00 | 475.00 | 475.00 | -0.42% | 58,300 |
| Apr 6, 2026 | 474.00 | 479.00 | 474.00 | 477.00 | 477.00 | - | 50,500 |
| Apr 3, 2026 | 480.00 | 482.00 | 475.00 | 477.00 | 477.00 | - | 68,000 |
| Apr 2, 2026 | 482.00 | 491.00 | 475.00 | 477.00 | 477.00 | -0.83% | 57,000 |
| Apr 1, 2026 | 483.00 | 485.00 | 475.00 | 481.00 | 481.00 | 2.12% | 63,600 |
| Mar 31, 2026 | 469.00 | 476.00 | 452.00 | 471.00 | 471.00 | -1.05% | 134,600 |
| Mar 30, 2026 | 481.00 | 487.00 | 468.00 | 476.00 | 476.00 | -5.37% | 156,900 |
| Mar 27, 2026 | 493.00 | 508.00 | 491.00 | 503.00 | 497.00 | 1.00% | 51,900 |
| Mar 26, 2026 | 512.00 | 514.00 | 495.00 | 498.00 | 492.06 | -2.73% | 42,500 |
| Mar 25, 2026 | 508.00 | 515.00 | 506.00 | 512.00 | 505.89 | 3.23% | 57,700 |
| Mar 24, 2026 | 498.00 | 500.00 | 494.00 | 496.00 | 490.08 | 2.27% | 71,700 |
| Mar 23, 2026 | 487.00 | 492.00 | 479.00 | 485.00 | 479.21 | -3.96% | 72,700 |
| Mar 19, 2026 | 515.00 | 520.00 | 503.00 | 505.00 | 498.98 | -3.44% | 68,500 |
| Mar 18, 2026 | 519.00 | 525.00 | 513.00 | 523.00 | 516.76 | 1.75% | 56,500 |
| Mar 17, 2026 | 516.00 | 525.00 | 514.00 | 514.00 | 507.87 | -0.19% | 26,600 |
| Mar 16, 2026 | 518.00 | 519.00 | 511.00 | 515.00 | 508.86 | 0.19% | 35,700 |
| Mar 13, 2026 | 502.00 | 516.00 | 502.00 | 514.00 | 507.87 | -1.15% | 89,000 |
| Mar 12, 2026 | 526.00 | 526.00 | 513.00 | 520.00 | 513.80 | -1.14% | 93,700 |
| Mar 11, 2026 | 527.00 | 533.00 | 525.00 | 526.00 | 519.73 | 0.38% | 42,500 |
| Mar 10, 2026 | 515.00 | 525.00 | 507.00 | 524.00 | 517.75 | 5.01% | 97,400 |
| Mar 9, 2026 | 497.00 | 500.00 | 464.00 | 499.00 | 493.05 | -4.41% | 425,600 |
| Mar 6, 2026 | 523.00 | 528.00 | 513.00 | 522.00 | 515.77 | -1.69% | 62,300 |
| Mar 5, 2026 | 522.00 | 535.00 | 522.00 | 531.00 | 524.67 | 5.78% | 110,700 |
| Mar 4, 2026 | 523.00 | 524.00 | 491.00 | 502.00 | 496.01 | -6.17% | 273,400 |
| Mar 3, 2026 | 548.00 | 555.00 | 535.00 | 535.00 | 528.62 | -3.25% | 117,500 |
| Mar 2, 2026 | 565.00 | 565.00 | 546.00 | 553.00 | 546.40 | -3.83% | 121,300 |
| Feb 27, 2026 | 549.00 | 575.00 | 549.00 | 575.00 | 568.14 | 4.55% | 171,400 |
| Feb 26, 2026 | 557.00 | 560.00 | 548.00 | 550.00 | 543.44 | -0.72% | 82,500 |
| Feb 25, 2026 | 554.00 | 559.00 | 546.00 | 554.00 | 547.39 | 0.36% | 93,400 |
| Feb 24, 2026 | 551.00 | 560.00 | 546.00 | 552.00 | 545.42 | 0.18% | 56,300 |
| Feb 20, 2026 | 570.00 | 570.00 | 551.00 | 551.00 | 544.43 | -3.33% | 77,800 |
| Feb 19, 2026 | 564.00 | 575.00 | 556.00 | 570.00 | 563.20 | 1.97% | 136,500 |
| Feb 18, 2026 | 555.00 | 568.00 | 549.00 | 559.00 | 552.33 | - | 64,300 |
| Feb 17, 2026 | 542.00 | 560.00 | 539.00 | 559.00 | 552.33 | 3.14% | 115,100 |
| Feb 16, 2026 | 555.00 | 560.00 | 537.00 | 542.00 | 535.53 | -1.63% | 291,000 |
| Feb 13, 2026 | 579.00 | 587.00 | 548.00 | 551.00 | 544.43 | -6.45% | 160,900 |
| Feb 12, 2026 | 575.00 | 591.00 | 575.00 | 589.00 | 581.97 | 1.73% | 229,700 |
| Feb 10, 2026 | 581.00 | 588.00 | 568.00 | 579.00 | 572.09 | 0.17% | 112,300 |
| Feb 9, 2026 | 578.00 | 590.00 | 568.00 | 578.00 | 571.11 | 2.12% | 340,900 |
| Feb 6, 2026 | 540.00 | 571.00 | 536.00 | 566.00 | 559.25 | 4.62% | 212,900 |
| Feb 5, 2026 | 540.00 | 558.00 | 540.00 | 541.00 | 534.55 | 0.19% | 187,500 |
| Feb 4, 2026 | 532.00 | 548.00 | 530.00 | 540.00 | 533.56 | 1.50% | 154,300 |
| Feb 3, 2026 | 545.00 | 548.00 | 528.00 | 532.00 | 525.65 | -1.12% | 175,000 |