Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 416.00
+1.00 (0.24%)
Aug 17, 2026, 3:30 PM JST
TYO:1850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 415.00 | 424.00 | 413.00 | 415.00 | 415.00 | -0.72% | 65,800 |
| Aug 13, 2026 | 420.00 | 420.00 | 417.00 | 418.00 | 418.00 | -0.24% | 7,300 |
| Aug 12, 2026 | 412.00 | 422.00 | 410.00 | 419.00 | 419.00 | 1.95% | 26,200 |
| Aug 10, 2026 | 419.00 | 419.00 | 409.00 | 411.00 | 411.00 | -0.24% | 59,600 |
| Aug 7, 2026 | 413.00 | 418.00 | 412.00 | 412.00 | 412.00 | -0.48% | 29,800 |
| Aug 6, 2026 | 416.00 | 418.00 | 411.00 | 414.00 | 414.00 | -0.48% | 38,500 |
| Aug 5, 2026 | 411.00 | 420.00 | 411.00 | 416.00 | 416.00 | 1.22% | 20,100 |
| Aug 4, 2026 | 415.00 | 418.00 | 411.00 | 411.00 | 411.00 | 0.24% | 43,700 |
| Aug 3, 2026 | 428.00 | 428.00 | 407.00 | 410.00 | 410.00 | -3.07% | 75,500 |
| Jul 31, 2026 | 418.00 | 431.00 | 418.00 | 423.00 | 423.00 | 1.44% | 52,500 |
| Jul 30, 2026 | 415.00 | 421.00 | 406.00 | 417.00 | 417.00 | - | 119,800 |
| Jul 29, 2026 | 430.00 | 437.00 | 392.00 | 417.00 | 417.00 | -2.34% | 374,600 |
| Jul 28, 2026 | 452.00 | 452.00 | 426.00 | 427.00 | 427.00 | -5.32% | 140,700 |
| Jul 27, 2026 | 445.00 | 460.00 | 442.00 | 451.00 | 451.00 | 4.16% | 172,700 |
| Jul 24, 2026 | 434.00 | 434.00 | 422.00 | 433.00 | 433.00 | -0.46% | 52,100 |
| Jul 23, 2026 | 442.00 | 442.00 | 433.00 | 435.00 | 435.00 | -1.58% | 25,800 |
| Jul 22, 2026 | 442.00 | 445.00 | 438.00 | 442.00 | 442.00 | - | 13,900 |
| Jul 21, 2026 | 431.00 | 442.00 | 431.00 | 442.00 | 442.00 | 3.27% | 17,800 |
| Jul 17, 2026 | 440.00 | 443.00 | 428.00 | 428.00 | 428.00 | -3.39% | 65,300 |
| Jul 16, 2026 | 446.00 | 455.00 | 439.00 | 443.00 | 443.00 | -1.56% | 79,800 |
| Jul 15, 2026 | 438.00 | 452.00 | 438.00 | 450.00 | 450.00 | 2.51% | 38,500 |
| Jul 14, 2026 | 446.00 | 448.00 | 438.00 | 439.00 | 439.00 | 0.23% | 30,500 |
| Jul 13, 2026 | 449.00 | 451.00 | 437.00 | 438.00 | 438.00 | -1.35% | 33,200 |
| Jul 10, 2026 | 445.00 | 452.00 | 444.00 | 444.00 | 444.00 | -0.22% | 29,400 |
| Jul 9, 2026 | 441.00 | 448.00 | 439.00 | 445.00 | 445.00 | 1.14% | 34,300 |
| Jul 8, 2026 | 435.00 | 445.00 | 429.00 | 440.00 | 440.00 | 1.15% | 44,200 |
| Jul 7, 2026 | 439.00 | 444.00 | 434.00 | 435.00 | 435.00 | 0.93% | 94,200 |
| Jul 6, 2026 | 432.00 | 439.00 | 431.00 | 431.00 | 431.00 | 1.65% | 46,500 |
| Jul 3, 2026 | 423.00 | 429.00 | 423.00 | 424.00 | 424.00 | 0.95% | 21,900 |
| Jul 2, 2026 | 416.00 | 428.00 | 416.00 | 420.00 | 420.00 | 1.45% | 34,600 |
| Jul 1, 2026 | 412.00 | 415.00 | 408.00 | 414.00 | 414.00 | 1.47% | 12,600 |
| Jun 30, 2026 | 411.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.73% | 11,300 |
| Jun 29, 2026 | 429.00 | 430.00 | 406.00 | 411.00 | 411.00 | -1.44% | 63,400 |
| Jun 26, 2026 | 415.00 | 417.00 | 412.00 | 417.00 | 417.00 | 1.71% | 36,100 |
| Jun 25, 2026 | 416.00 | 416.00 | 405.00 | 410.00 | 410.00 | 1.74% | 18,000 |
| Jun 24, 2026 | 406.00 | 409.00 | 401.00 | 403.00 | 403.00 | -0.49% | 10,800 |
| Jun 23, 2026 | 413.00 | 414.00 | 404.00 | 405.00 | 405.00 | -1.22% | 22,000 |
| Jun 22, 2026 | 410.00 | 416.00 | 409.00 | 410.00 | 410.00 | 0.24% | 18,900 |
| Jun 19, 2026 | 416.00 | 421.00 | 409.00 | 409.00 | 409.00 | -0.73% | 19,000 |
| Jun 18, 2026 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | 1.98% | 44,500 |
| Jun 17, 2026 | 401.00 | 414.00 | 401.00 | 404.00 | 404.00 | 0.75% | 47,200 |
| Jun 16, 2026 | 406.00 | 406.00 | 396.00 | 401.00 | 401.00 | -0.25% | 26,500 |
| Jun 15, 2026 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 2.29% | 28,300 |
| Jun 12, 2026 | 396.00 | 398.00 | 389.00 | 393.00 | 393.00 | 1.03% | 34,400 |
| Jun 11, 2026 | 390.00 | 392.00 | 374.00 | 389.00 | 389.00 | -1.27% | 232,900 |
| Jun 10, 2026 | 399.00 | 399.00 | 389.00 | 394.00 | 394.00 | - | 77,000 |
| Jun 9, 2026 | 397.00 | 405.00 | 391.00 | 394.00 | 394.00 | 1.03% | 30,100 |
| Jun 8, 2026 | 400.00 | 400.00 | 386.00 | 390.00 | 390.00 | -2.99% | 95,100 |
| Jun 5, 2026 | 399.00 | 406.00 | 397.00 | 402.00 | 402.00 | 1.52% | 24,400 |
| Jun 4, 2026 | 392.00 | 399.00 | 390.00 | 396.00 | 396.00 | 1.28% | 52,600 |