Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 539.00
+5.00 (0.94%)
Jan 23, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 540.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.94% | 6,900 |
| Jan 22, 2026 | 535.00 | 535.00 | 533.00 | 534.00 | 534.00 | 0.95% | 4,000 |
| Jan 21, 2026 | 541.00 | 541.00 | 529.00 | 529.00 | 529.00 | -1.31% | 7,600 |
| Jan 20, 2026 | 542.00 | 542.00 | 536.00 | 536.00 | 536.00 | -1.11% | 1,900 |
| Jan 19, 2026 | 540.00 | 546.00 | 535.00 | 542.00 | 542.00 | 0.37% | 4,200 |
| Jan 16, 2026 | 549.00 | 554.00 | 535.00 | 540.00 | 540.00 | -1.82% | 10,400 |
| Jan 15, 2026 | 543.00 | 550.00 | 538.00 | 550.00 | 550.00 | 1.29% | 7,700 |
| Jan 14, 2026 | 543.00 | 553.00 | 542.00 | 543.00 | 543.00 | -0.37% | 7,900 |
| Jan 13, 2026 | 552.00 | 560.00 | 544.00 | 545.00 | 545.00 | -0.55% | 46,300 |
| Jan 9, 2026 | 539.00 | 548.00 | 536.00 | 548.00 | 548.00 | 1.11% | 10,600 |
| Jan 8, 2026 | 523.00 | 544.00 | 523.00 | 542.00 | 542.00 | 3.83% | 15,000 |
| Jan 7, 2026 | 526.00 | 529.00 | 522.00 | 522.00 | 522.00 | 0.19% | 5,200 |
| Jan 6, 2026 | 520.00 | 525.00 | 520.00 | 521.00 | 521.00 | 0.39% | 5,500 |
| Jan 5, 2026 | 520.00 | 523.00 | 518.00 | 519.00 | 519.00 | -0.19% | 15,100 |
| Dec 30, 2025 | 521.00 | 521.00 | 512.00 | 520.00 | 520.00 | 0.97% | 4,800 |
| Dec 29, 2025 | 517.00 | 519.00 | 512.00 | 515.00 | 515.00 | -1.34% | 12,100 |
| Dec 26, 2025 | 526.00 | 530.00 | 520.00 | 522.00 | 512.00 | -0.76% | 11,200 |
| Dec 25, 2025 | 524.00 | 527.00 | 519.00 | 526.00 | 515.92 | 0.38% | 6,100 |
| Dec 24, 2025 | 523.00 | 531.00 | 523.00 | 524.00 | 513.96 | -0.76% | 4,700 |
| Dec 23, 2025 | 520.00 | 529.00 | 519.00 | 528.00 | 517.89 | 1.73% | 5,100 |
| Dec 22, 2025 | 519.00 | 524.00 | 517.00 | 519.00 | 509.06 | 0.78% | 8,900 |
| Dec 19, 2025 | 519.00 | 519.00 | 514.00 | 515.00 | 505.13 | 0.39% | 1,300 |
| Dec 18, 2025 | 515.00 | 519.00 | 512.00 | 513.00 | 503.17 | 0.20% | 2,700 |
| Dec 17, 2025 | 512.00 | 513.00 | 510.00 | 512.00 | 502.19 | - | 5,000 |
| Dec 16, 2025 | 511.00 | 512.00 | 511.00 | 512.00 | 502.19 | -0.78% | 3,000 |
| Dec 15, 2025 | 515.00 | 516.00 | 513.00 | 516.00 | 506.11 | 0.19% | 3,400 |
| Dec 12, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 505.13 | - | 2,500 |
| Dec 11, 2025 | 515.00 | 519.00 | 515.00 | 515.00 | 505.13 | - | 1,300 |
| Dec 10, 2025 | 519.00 | 519.00 | 515.00 | 515.00 | 505.13 | -0.58% | 1,900 |
| Dec 9, 2025 | 520.00 | 520.00 | 518.00 | 518.00 | 508.08 | 0.19% | 1,700 |
| Dec 8, 2025 | 513.00 | 520.00 | 513.00 | 517.00 | 507.10 | 0.98% | 9,100 |
| Dec 5, 2025 | 516.00 | 516.00 | 512.00 | 512.00 | 502.19 | -0.78% | 2,200 |
| Dec 4, 2025 | 518.00 | 518.00 | 514.00 | 516.00 | 506.11 | - | 500 |
| Dec 3, 2025 | 516.00 | 516.00 | 513.00 | 516.00 | 506.11 | 0.78% | 2,600 |
| Dec 2, 2025 | 513.00 | 513.00 | 512.00 | 512.00 | 502.19 | 0.20% | 4,000 |
| Dec 1, 2025 | 512.00 | 516.00 | 510.00 | 511.00 | 501.21 | - | 5,900 |
| Nov 28, 2025 | 511.00 | 514.00 | 508.00 | 511.00 | 501.21 | -0.39% | 3,900 |
| Nov 27, 2025 | 510.00 | 513.00 | 510.00 | 513.00 | 503.17 | 0.98% | 800 |
| Nov 26, 2025 | 512.00 | 512.00 | 508.00 | 508.00 | 498.27 | -0.59% | 900 |
| Nov 25, 2025 | 509.00 | 514.00 | 509.00 | 511.00 | 501.21 | 0.59% | 3,300 |
| Nov 21, 2025 | 510.00 | 515.00 | 505.00 | 508.00 | 498.27 | -0.20% | 3,000 |
| Nov 20, 2025 | 509.00 | 509.00 | 507.00 | 509.00 | 499.25 | 0.59% | 2,000 |
| Nov 19, 2025 | 506.00 | 508.00 | 506.00 | 506.00 | 496.31 | -0.59% | 1,000 |
| Nov 18, 2025 | 515.00 | 515.00 | 509.00 | 509.00 | 499.25 | -1.17% | 3,800 |
| Nov 17, 2025 | 515.00 | 515.00 | 512.00 | 515.00 | 505.13 | -0.39% | 4,200 |
| Nov 14, 2025 | 514.00 | 517.00 | 514.00 | 517.00 | 507.10 | 0.19% | 1,700 |
| Nov 13, 2025 | 514.00 | 516.00 | 513.00 | 516.00 | 506.11 | 0.58% | 1,700 |
| Nov 12, 2025 | 518.00 | 520.00 | 513.00 | 513.00 | 503.17 | -0.19% | 4,900 |
| Nov 11, 2025 | 517.00 | 517.00 | 510.00 | 514.00 | 504.15 | 0.19% | 5,900 |
| Nov 10, 2025 | 506.00 | 520.00 | 506.00 | 513.00 | 503.17 | 0.59% | 11,500 |