Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 373.00
-27.00 (-6.75%)
Nov 6, 2026, 3:30 PM JST
TYO:1850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 392.00 | 392.00 | 373.00 | 373.00 | 373.00 | -6.75% | 196,700 |
| Nov 5, 2026 | 406.00 | 414.00 | 400.00 | 400.00 | 400.00 | -2.44% | 44,200 |
| Nov 4, 2026 | 417.00 | 417.00 | 399.00 | 410.00 | 410.00 | - | 54,900 |
| Nov 2, 2026 | 429.00 | 429.00 | 410.00 | 410.00 | 410.00 | -2.84% | 30,500 |
| Oct 30, 2026 | 430.00 | 431.00 | 421.00 | 422.00 | 422.00 | -1.63% | 30,100 |
| Oct 29, 2026 | 415.00 | 436.00 | 413.00 | 429.00 | 429.00 | 3.37% | 61,400 |
| Oct 28, 2026 | 416.00 | 417.00 | 414.00 | 415.00 | 415.00 | - | 10,200 |
| Oct 27, 2026 | 410.00 | 417.00 | 410.00 | 415.00 | 415.00 | 0.97% | 18,500 |
| Oct 26, 2026 | 418.00 | 418.00 | 409.00 | 411.00 | 411.00 | -0.24% | 21,200 |
| Oct 23, 2026 | 409.00 | 413.00 | 404.00 | 412.00 | 412.00 | 0.98% | 29,400 |
| Oct 22, 2026 | 409.00 | 412.00 | 406.00 | 408.00 | 408.00 | 0.25% | 23,100 |
| Oct 21, 2026 | 406.00 | 410.00 | 406.00 | 407.00 | 407.00 | 0.74% | 8,800 |
| Oct 20, 2026 | 412.00 | 412.00 | 403.00 | 404.00 | 404.00 | -1.70% | 22,700 |
| Oct 19, 2026 | 412.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.72% | 26,400 |
| Oct 16, 2026 | 413.00 | 417.00 | 409.00 | 414.00 | 414.00 | 0.98% | 14,800 |
| Oct 15, 2026 | 412.00 | 414.00 | 405.00 | 410.00 | 410.00 | -0.97% | 43,700 |
| Oct 14, 2026 | 418.00 | 419.00 | 413.00 | 414.00 | 414.00 | -0.72% | 11,300 |
| Oct 13, 2026 | 413.00 | 417.00 | 412.00 | 417.00 | 417.00 | 1.21% | 17,700 |
| Oct 9, 2026 | 413.00 | 418.00 | 412.00 | 412.00 | 412.00 | -0.96% | 24,900 |
| Oct 8, 2026 | 416.00 | 418.00 | 413.00 | 416.00 | 416.00 | -0.95% | 22,200 |
| Oct 7, 2026 | 436.00 | 436.00 | 417.00 | 420.00 | 420.00 | -2.33% | 48,200 |
| Oct 6, 2026 | 430.00 | 436.00 | 430.00 | 430.00 | 430.00 | -0.46% | 11,900 |
| Oct 5, 2026 | 437.00 | 437.00 | 431.00 | 432.00 | 432.00 | -1.14% | 8,900 |
| Oct 2, 2026 | 435.00 | 440.00 | 435.00 | 437.00 | 437.00 | 0.46% | 13,600 |
| Oct 1, 2026 | 438.00 | 442.00 | 435.00 | 435.00 | 435.00 | -1.58% | 14,800 |
| Sep 30, 2026 | 435.00 | 444.00 | 435.00 | 442.00 | 442.00 | 2.79% | 19,100 |
| Sep 29, 2026 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.83% | 8,900 |
| Sep 28, 2026 | 443.00 | 444.00 | 436.00 | 438.00 | 438.00 | -0.68% | 12,300 |
| Sep 25, 2026 | 444.00 | 444.00 | 438.00 | 441.00 | 441.00 | 0.68% | 11,800 |
| Sep 24, 2026 | 435.00 | 440.00 | 435.00 | 438.00 | 438.00 | 1.15% | 8,700 |
| Sep 18, 2026 | 438.00 | 439.00 | 433.00 | 433.00 | 433.00 | -1.37% | 8,400 |
| Sep 17, 2026 | 433.00 | 439.00 | 432.00 | 439.00 | 439.00 | 0.69% | 11,800 |
| Sep 16, 2026 | 435.00 | 440.00 | 432.00 | 436.00 | 436.00 | 0.23% | 17,200 |
| Sep 15, 2026 | 430.00 | 436.00 | 430.00 | 435.00 | 435.00 | 0.23% | 9,800 |
| Sep 14, 2026 | 432.00 | 434.00 | 425.00 | 434.00 | 434.00 | 1.64% | 76,000 |
| Sep 11, 2026 | 424.00 | 430.00 | 422.00 | 427.00 | 427.00 | -0.70% | 13,800 |
| Sep 10, 2026 | 437.00 | 437.00 | 426.00 | 430.00 | 430.00 | -1.60% | 23,300 |
| Sep 9, 2026 | 438.00 | 438.00 | 432.00 | 437.00 | 437.00 | 0.92% | 12,800 |
| Sep 8, 2026 | 447.00 | 447.00 | 432.00 | 433.00 | 433.00 | -2.91% | 38,500 |
| Sep 7, 2026 | 442.00 | 446.00 | 437.00 | 446.00 | 446.00 | 2.29% | 47,700 |
| Sep 4, 2026 | 426.00 | 437.00 | 425.00 | 436.00 | 436.00 | 3.07% | 46,300 |
| Sep 3, 2026 | 425.00 | 426.00 | 421.00 | 423.00 | 423.00 | 0.48% | 16,100 |
| Sep 2, 2026 | 426.00 | 426.00 | 418.00 | 421.00 | 421.00 | -1.41% | 32,000 |
| Sep 1, 2026 | 430.00 | 433.00 | 425.00 | 427.00 | 427.00 | -0.70% | 21,600 |
| Aug 31, 2026 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 1.18% | 21,900 |
| Aug 28, 2026 | 430.00 | 430.00 | 423.00 | 425.00 | 425.00 | - | 12,600 |
| Aug 27, 2026 | 428.00 | 428.00 | 422.00 | 425.00 | 425.00 | -0.47% | 13,500 |
| Aug 26, 2026 | 423.00 | 427.00 | 416.00 | 427.00 | 427.00 | 2.40% | 15,300 |
| Aug 25, 2026 | 425.00 | 425.00 | 416.00 | 417.00 | 417.00 | -1.88% | 25,000 |
| Aug 24, 2026 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.19% | 22,300 |