Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan · Delayed Price · Currency is JPY 412.00
-6.00 (-1.44%)
May 27, 2026, 1:26 PM JST
TYO:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 402.00 | 419.00 | 401.00 | 418.00 | 418.00 | 3.47% | 47,300 |
| May 25, 2026 | 409.00 | 410.00 | 401.00 | 404.00 | 404.00 | -0.49% | 30,700 |
| May 22, 2026 | 403.00 | 408.00 | 400.00 | 406.00 | 406.00 | 1.25% | 36,400 |
| May 21, 2026 | 404.00 | 407.00 | 401.00 | 401.00 | 401.00 | 1.26% | 51,400 |
| May 20, 2026 | 404.00 | 405.00 | 387.00 | 396.00 | 396.00 | -2.22% | 201,900 |
| May 19, 2026 | 409.00 | 416.00 | 404.00 | 405.00 | 405.00 | -0.98% | 83,400 |
| May 18, 2026 | 412.00 | 414.00 | 403.00 | 409.00 | 409.00 | - | 87,400 |
| May 15, 2026 | 414.00 | 416.00 | 406.00 | 409.00 | 409.00 | -0.24% | 37,600 |
| May 14, 2026 | 422.00 | 422.00 | 408.00 | 410.00 | 410.00 | -1.68% | 67,700 |
| May 13, 2026 | 419.00 | 420.00 | 414.00 | 417.00 | 417.00 | -0.48% | 77,300 |
| May 12, 2026 | 432.00 | 435.00 | 419.00 | 419.00 | 419.00 | -3.01% | 106,500 |
| May 11, 2026 | 428.00 | 434.00 | 423.00 | 432.00 | 432.00 | 1.41% | 79,800 |
| May 8, 2026 | 427.00 | 432.00 | 419.00 | 426.00 | 426.00 | -1.16% | 93,200 |
| May 7, 2026 | 439.00 | 439.00 | 425.00 | 431.00 | 431.00 | 1.65% | 66,300 |
| May 1, 2026 | 427.00 | 427.00 | 417.00 | 424.00 | 424.00 | -0.24% | 69,500 |
| Apr 30, 2026 | 430.00 | 432.00 | 414.00 | 425.00 | 425.00 | -8.99% | 497,600 |
| Apr 28, 2026 | 455.00 | 467.00 | 451.00 | 467.00 | 467.00 | 4.47% | 211,100 |
| Apr 27, 2026 | 454.00 | 465.00 | 446.00 | 447.00 | 447.00 | -0.45% | 242,500 |
| Apr 24, 2026 | 458.00 | 459.00 | 447.00 | 449.00 | 449.00 | -1.54% | 110,300 |
| Apr 23, 2026 | 461.00 | 461.00 | 448.00 | 456.00 | 456.00 | -0.65% | 54,600 |
| Apr 22, 2026 | 459.00 | 461.00 | 454.00 | 459.00 | 459.00 | - | 52,000 |
| Apr 21, 2026 | 460.00 | 467.00 | 458.00 | 459.00 | 459.00 | -0.43% | 37,900 |
| Apr 20, 2026 | 470.00 | 470.00 | 461.00 | 461.00 | 461.00 | -0.65% | 44,500 |
| Apr 17, 2026 | 464.00 | 467.00 | 459.00 | 464.00 | 464.00 | - | 40,100 |
| 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% | 135,300 |
| Mar 30, 2026 | 481.00 | 487.00 | 468.00 | 476.00 | 476.00 | -3.84% | 156,900 |
| Mar 27, 2026 | 493.00 | 508.00 | 491.00 | 503.00 | 495.00 | 1.00% | 51,900 |
| Mar 26, 2026 | 512.00 | 514.00 | 495.00 | 498.00 | 490.08 | -2.73% | 42,500 |
| Mar 25, 2026 | 508.00 | 515.00 | 506.00 | 512.00 | 503.86 | 3.23% | 57,700 |
| Mar 24, 2026 | 498.00 | 500.00 | 494.00 | 496.00 | 488.11 | 2.27% | 71,700 |
| Mar 23, 2026 | 487.00 | 492.00 | 479.00 | 485.00 | 477.29 | -3.96% | 72,700 |
| Mar 19, 2026 | 515.00 | 520.00 | 503.00 | 505.00 | 496.97 | -3.44% | 68,500 |
| Mar 18, 2026 | 519.00 | 525.00 | 513.00 | 523.00 | 514.68 | 1.75% | 56,500 |
| Mar 17, 2026 | 516.00 | 525.00 | 514.00 | 514.00 | 505.83 | -0.19% | 26,600 |
| Mar 16, 2026 | 518.00 | 519.00 | 511.00 | 515.00 | 506.81 | 0.19% | 35,700 |
| Mar 13, 2026 | 502.00 | 516.00 | 502.00 | 514.00 | 505.83 | -1.15% | 89,000 |
| Mar 12, 2026 | 526.00 | 526.00 | 513.00 | 520.00 | 511.73 | -1.14% | 93,700 |
| Mar 11, 2026 | 527.00 | 533.00 | 525.00 | 526.00 | 517.63 | 0.38% | 42,500 |