Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 499.00
+1.00 (0.20%)
Aug 22, 2025, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | 0.20% | 6,600 |
| Aug 21, 2025 | 500.00 | 500.00 | 497.00 | 498.00 | 498.00 | -0.40% | 3,200 |
| Aug 20, 2025 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.20% | 1,300 |
| Aug 19, 2025 | 496.00 | 499.00 | 496.00 | 499.00 | 499.00 | 0.40% | 2,600 |
| Aug 18, 2025 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | 0.81% | 1,200 |
| Aug 15, 2025 | 490.00 | 498.00 | 490.00 | 493.00 | 493.00 | 0.61% | 4,500 |
| Aug 14, 2025 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.61% | 3,800 |
| Aug 13, 2025 | 495.00 | 496.00 | 493.00 | 493.00 | 493.00 | -0.80% | 2,800 |
| Aug 12, 2025 | 495.00 | 501.00 | 495.00 | 497.00 | 497.00 | 0.81% | 11,500 |
| Aug 8, 2025 | 499.00 | 500.00 | 489.00 | 493.00 | 493.00 | -0.40% | 25,700 |
| Aug 7, 2025 | 493.00 | 499.00 | 493.00 | 495.00 | 495.00 | 0.61% | 7,100 |
| Aug 6, 2025 | 491.00 | 493.00 | 491.00 | 492.00 | 492.00 | - | 1,300 |
| Aug 5, 2025 | 492.00 | 492.00 | 491.00 | 492.00 | 492.00 | 0.41% | 1,100 |
| Aug 4, 2025 | 491.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.41% | 3,000 |
| Aug 1, 2025 | 492.00 | 494.00 | 492.00 | 492.00 | 492.00 | -0.40% | 1,500 |
| Jul 31, 2025 | 494.00 | 495.00 | 494.00 | 494.00 | 494.00 | -1.00% | 1,300 |
| Jul 30, 2025 | 495.00 | 499.00 | 493.00 | 499.00 | 499.00 | 1.01% | 500 |
| Jul 29, 2025 | 497.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.80% | 4,100 |
| Jul 28, 2025 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 0.40% | 2,000 |
| Jul 25, 2025 | 491.00 | 497.00 | 489.00 | 496.00 | 496.00 | 1.02% | 9,600 |
| Jul 24, 2025 | 489.00 | 491.00 | 484.00 | 491.00 | 491.00 | 0.61% | 4,500 |
| Jul 23, 2025 | 483.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.62% | 3,000 |
| Jul 22, 2025 | 484.00 | 485.00 | 483.00 | 485.00 | 485.00 | 0.41% | 2,000 |
| Jul 18, 2025 | 485.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.21% | 2,100 |
| Jul 17, 2025 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | -0.21% | 2,800 |
| Jul 16, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -0.41% | 200 |
| Jul 15, 2025 | 485.00 | 487.00 | 485.00 | 487.00 | 487.00 | -0.20% | 900 |
| Jul 14, 2025 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 0.62% | 1,600 |
| Jul 11, 2025 | 484.00 | 489.00 | 484.00 | 485.00 | 485.00 | 0.21% | 3,500 |
| Jul 10, 2025 | 485.00 | 487.00 | 483.00 | 484.00 | 484.00 | -0.41% | 4,300 |
| Jul 9, 2025 | 484.00 | 486.00 | 483.00 | 486.00 | 486.00 | 0.41% | 4,000 |
| Jul 8, 2025 | 482.00 | 484.00 | 482.00 | 484.00 | 484.00 | 0.21% | 2,500 |
| Jul 7, 2025 | 483.00 | 484.00 | 482.00 | 483.00 | 483.00 | 0.21% | 1,100 |
| Jul 4, 2025 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | -0.41% | 2,500 |
| Jul 3, 2025 | 483.00 | 487.00 | 482.00 | 484.00 | 484.00 | 0.41% | 2,800 |
| Jul 2, 2025 | 482.00 | 489.00 | 482.00 | 482.00 | 482.00 | 0.21% | 23,800 |
| Jul 1, 2025 | 481.00 | 483.00 | 480.00 | 481.00 | 481.00 | 0.21% | 13,900 |
| Jun 30, 2025 | 482.00 | 487.00 | 479.00 | 480.00 | 480.00 | 0.21% | 22,000 |
| Jun 27, 2025 | 479.00 | 485.00 | 479.00 | 479.00 | 479.00 | -1.44% | 4,800 |
| Jun 26, 2025 | 490.00 | 490.00 | 485.00 | 486.00 | 476.00 | -0.61% | 3,800 |
| Jun 25, 2025 | 489.00 | 492.00 | 488.00 | 489.00 | 478.94 | 0.20% | 12,100 |
| Jun 24, 2025 | 491.00 | 491.00 | 488.00 | 488.00 | 477.96 | -0.20% | 1,900 |
| Jun 23, 2025 | 490.00 | 490.00 | 487.00 | 489.00 | 478.94 | -0.20% | 2,000 |
| Jun 20, 2025 | 485.00 | 493.00 | 485.00 | 490.00 | 479.92 | 0.62% | 5,100 |
| Jun 19, 2025 | 486.00 | 487.00 | 486.00 | 487.00 | 476.98 | - | 1,300 |
| Jun 18, 2025 | 484.00 | 487.00 | 484.00 | 487.00 | 476.98 | 0.62% | 800 |
| Jun 17, 2025 | 484.00 | 486.00 | 484.00 | 484.00 | 474.04 | - | 3,600 |
| Jun 16, 2025 | 483.00 | 484.00 | 483.00 | 484.00 | 474.04 | 0.41% | 600 |
| Jun 13, 2025 | 483.00 | 483.00 | 482.00 | 482.00 | 472.08 | -0.21% | 500 |
| Jun 12, 2025 | 485.00 | 486.00 | 480.00 | 483.00 | 473.06 | - | 10,300 |