Toyo Construction Co., Ltd. (TYO:1890)
Japan · Delayed Price · Currency is JPY 1,700.00
-84.00 (-4.71%)
Aug 7, 2025, 3:30 PM JST
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,776.00 | 1,794.00 | 1,760.00 | 1,784.00 | 1,784.00 | 0.90% | 975,400 |
| Aug 5, 2025 | 1,776.00 | 1,776.00 | 1,743.00 | 1,768.00 | 1,768.00 | 0.06% | 1,163,100 |
| Aug 4, 2025 | 1,719.00 | 1,772.00 | 1,711.00 | 1,767.00 | 1,767.00 | 2.08% | 1,450,000 |
| Aug 1, 2025 | 1,635.00 | 1,744.00 | 1,635.00 | 1,731.00 | 1,731.00 | 4.72% | 1,297,500 |
| Jul 31, 2025 | 1,625.00 | 1,656.00 | 1,623.00 | 1,653.00 | 1,653.00 | 1.85% | 614,000 |
| Jul 30, 2025 | 1,600.00 | 1,623.00 | 1,596.00 | 1,623.00 | 1,623.00 | 1.69% | 378,700 |
| Jul 29, 2025 | 1,592.00 | 1,606.00 | 1,583.00 | 1,596.00 | 1,596.00 | 0.06% | 331,700 |
| Jul 28, 2025 | 1,610.00 | 1,614.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.75% | 550,700 |
| Jul 25, 2025 | 1,604.00 | 1,615.00 | 1,592.00 | 1,607.00 | 1,607.00 | -0.25% | 562,600 |
| Jul 24, 2025 | 1,570.00 | 1,630.00 | 1,558.00 | 1,611.00 | 1,611.00 | 1.70% | 1,121,300 |
| Jul 23, 2025 | 1,541.00 | 1,595.00 | 1,533.00 | 1,584.00 | 1,584.00 | 3.33% | 915,200 |
| Jul 22, 2025 | 1,532.00 | 1,547.00 | 1,529.00 | 1,533.00 | 1,533.00 | 0.07% | 277,700 |
| Jul 18, 2025 | 1,550.00 | 1,552.00 | 1,531.00 | 1,532.00 | 1,532.00 | -0.78% | 241,400 |
| Jul 17, 2025 | 1,554.00 | 1,563.00 | 1,541.00 | 1,544.00 | 1,544.00 | -0.26% | 281,600 |
| Jul 16, 2025 | 1,567.00 | 1,568.00 | 1,548.00 | 1,548.00 | 1,548.00 | -1.28% | 285,700 |
| Jul 15, 2025 | 1,576.00 | 1,585.00 | 1,558.00 | 1,568.00 | 1,568.00 | -0.51% | 420,800 |
| Jul 14, 2025 | 1,581.00 | 1,588.00 | 1,566.00 | 1,576.00 | 1,576.00 | -0.19% | 370,200 |
| Jul 11, 2025 | 1,560.00 | 1,600.00 | 1,559.00 | 1,579.00 | 1,579.00 | 1.61% | 1,075,300 |
| Jul 10, 2025 | 1,540.00 | 1,554.00 | 1,522.00 | 1,554.00 | 1,554.00 | 0.65% | 792,600 |
| Jul 9, 2025 | 1,490.00 | 1,554.00 | 1,490.00 | 1,544.00 | 1,544.00 | 3.62% | 1,088,400 |
| Jul 8, 2025 | 1,466.00 | 1,492.00 | 1,466.00 | 1,490.00 | 1,490.00 | 0.88% | 390,900 |
| Jul 7, 2025 | 1,485.00 | 1,495.00 | 1,466.00 | 1,477.00 | 1,477.00 | -0.54% | 384,500 |
| Jul 4, 2025 | 1,475.00 | 1,492.00 | 1,472.00 | 1,485.00 | 1,485.00 | 0.68% | 541,700 |
| Jul 3, 2025 | 1,468.00 | 1,475.00 | 1,454.00 | 1,475.00 | 1,475.00 | 0.41% | 455,400 |
| Jul 2, 2025 | 1,452.00 | 1,471.00 | 1,440.00 | 1,469.00 | 1,469.00 | 1.17% | 519,600 |
| Jul 1, 2025 | 1,435.00 | 1,461.00 | 1,432.00 | 1,452.00 | 1,452.00 | 1.33% | 556,200 |
| Jun 30, 2025 | 1,439.00 | 1,449.00 | 1,430.00 | 1,433.00 | 1,433.00 | -0.07% | 361,200 |
| Jun 27, 2025 | 1,446.00 | 1,451.00 | 1,431.00 | 1,434.00 | 1,434.00 | -0.83% | 389,100 |
| Jun 26, 2025 | 1,450.00 | 1,453.00 | 1,439.00 | 1,446.00 | 1,446.00 | -0.07% | 247,900 |
| Jun 25, 2025 | 1,455.00 | 1,455.00 | 1,444.00 | 1,447.00 | 1,447.00 | -0.75% | 305,200 |
| Jun 24, 2025 | 1,475.00 | 1,476.00 | 1,453.00 | 1,458.00 | 1,458.00 | -0.55% | 293,800 |
| Jun 23, 2025 | 1,467.00 | 1,475.00 | 1,462.00 | 1,466.00 | 1,466.00 | -0.07% | 233,000 |
| Jun 20, 2025 | 1,460.00 | 1,482.00 | 1,460.00 | 1,467.00 | 1,467.00 | 0.27% | 1,223,200 |
| Jun 19, 2025 | 1,465.00 | 1,470.00 | 1,459.00 | 1,463.00 | 1,463.00 | -0.14% | 239,800 |
| Jun 18, 2025 | 1,460.00 | 1,471.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.14% | 198,700 |
| Jun 17, 2025 | 1,471.00 | 1,475.00 | 1,461.00 | 1,467.00 | 1,467.00 | -0.27% | 239,300 |
| Jun 16, 2025 | 1,480.00 | 1,492.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.07% | 281,100 |
| Jun 13, 2025 | 1,485.00 | 1,499.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.27% | 515,500 |
| Jun 12, 2025 | 1,463.00 | 1,479.00 | 1,455.00 | 1,474.00 | 1,474.00 | 0.75% | 620,000 |
| Jun 11, 2025 | 1,458.00 | 1,465.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.21% | 364,600 |
| Jun 10, 2025 | 1,454.00 | 1,474.00 | 1,454.00 | 1,460.00 | 1,460.00 | 0.07% | 413,800 |
| Jun 9, 2025 | 1,473.00 | 1,479.00 | 1,458.00 | 1,459.00 | 1,459.00 | -0.48% | 358,500 |
| Jun 6, 2025 | 1,439.00 | 1,470.00 | 1,439.00 | 1,466.00 | 1,466.00 | 2.23% | 526,100 |
| Jun 5, 2025 | 1,450.00 | 1,457.00 | 1,433.00 | 1,434.00 | 1,434.00 | -1.24% | 493,400 |
| Jun 4, 2025 | 1,449.00 | 1,463.00 | 1,444.00 | 1,452.00 | 1,452.00 | 0.28% | 387,100 |
| Jun 3, 2025 | 1,460.00 | 1,466.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.55% | 480,300 |
| Jun 2, 2025 | 1,441.00 | 1,478.00 | 1,441.00 | 1,456.00 | 1,456.00 | 1.18% | 753,700 |
| May 30, 2025 | 1,457.00 | 1,460.00 | 1,433.00 | 1,439.00 | 1,439.00 | -1.44% | 1,879,200 |
| May 29, 2025 | 1,449.00 | 1,472.00 | 1,449.00 | 1,460.00 | 1,460.00 | 1.60% | 1,598,800 |
| May 28, 2025 | 1,405.00 | 1,449.00 | 1,404.00 | 1,437.00 | 1,437.00 | 2.35% | 1,698,900 |