Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 604.00
-7.00 (-1.15%)
Aug 27, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 610.00 | 620.00 | 608.00 | 611.00 | 611.00 | 0.49% | 28,800 |
| Aug 25, 2026 | 604.00 | 612.00 | 599.00 | 608.00 | 608.00 | -0.82% | 19,800 |
| Aug 24, 2026 | 600.00 | 619.00 | 595.00 | 613.00 | 613.00 | 3.03% | 61,700 |
| Aug 21, 2026 | 583.00 | 595.00 | 578.00 | 595.00 | 595.00 | 2.41% | 17,800 |
| Aug 20, 2026 | 569.00 | 581.00 | 565.00 | 581.00 | 581.00 | 3.20% | 15,500 |
| Aug 19, 2026 | 567.00 | 567.00 | 562.00 | 563.00 | 563.00 | -0.88% | 20,700 |
| Aug 18, 2026 | 575.00 | 575.00 | 567.00 | 568.00 | 568.00 | 0.53% | 12,600 |
| Aug 17, 2026 | 567.00 | 572.00 | 563.00 | 565.00 | 565.00 | - | 11,000 |
| Aug 14, 2026 | 563.00 | 567.00 | 561.00 | 565.00 | 565.00 | 0.53% | 40,900 |
| Aug 13, 2026 | 560.00 | 563.00 | 559.00 | 562.00 | 562.00 | 0.72% | 16,900 |
| Aug 12, 2026 | 563.00 | 564.00 | 557.00 | 558.00 | 558.00 | - | 17,100 |
| Aug 10, 2026 | 560.00 | 567.00 | 558.00 | 558.00 | 558.00 | 0.36% | 44,900 |
| Aug 7, 2026 | 564.00 | 575.00 | 556.00 | 556.00 | 556.00 | -0.71% | 56,700 |
| Aug 6, 2026 | 565.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.88% | 12,600 |
| Aug 5, 2026 | 579.00 | 579.00 | 562.00 | 565.00 | 565.00 | -0.88% | 16,600 |
| Aug 4, 2026 | 573.00 | 573.00 | 565.00 | 570.00 | 570.00 | -0.52% | 11,800 |
| Aug 3, 2026 | 565.00 | 575.00 | 564.00 | 573.00 | 573.00 | 3.99% | 59,700 |
| Jul 31, 2026 | 552.00 | 553.00 | 551.00 | 551.00 | 551.00 | -0.18% | 11,000 |
| Jul 30, 2026 | 548.00 | 554.00 | 547.00 | 552.00 | 552.00 | 0.91% | 11,100 |
| Jul 29, 2026 | 545.00 | 548.00 | 544.00 | 547.00 | 547.00 | 0.37% | 14,600 |
| Jul 28, 2026 | 546.00 | 547.00 | 542.00 | 545.00 | 545.00 | - | 12,500 |
| Jul 27, 2026 | 543.00 | 545.00 | 539.00 | 545.00 | 545.00 | 1.30% | 8,400 |
| Jul 24, 2026 | 538.00 | 543.00 | 537.00 | 538.00 | 538.00 | 0.19% | 17,300 |
| Jul 23, 2026 | 537.00 | 541.00 | 535.00 | 537.00 | 537.00 | 0.19% | 9,900 |
| Jul 22, 2026 | 538.00 | 543.00 | 535.00 | 536.00 | 536.00 | -0.56% | 21,100 |
| Jul 21, 2026 | 541.00 | 542.00 | 537.00 | 539.00 | 539.00 | -0.37% | 27,200 |
| Jul 17, 2026 | 545.00 | 547.00 | 540.00 | 541.00 | 541.00 | -0.92% | 11,100 |
| Jul 16, 2026 | 551.00 | 552.00 | 545.00 | 546.00 | 546.00 | -0.91% | 14,300 |
| Jul 15, 2026 | 553.00 | 553.00 | 550.00 | 551.00 | 551.00 | - | 25,500 |
| Jul 14, 2026 | 551.00 | 552.00 | 550.00 | 551.00 | 551.00 | - | 5,900 |
| Jul 13, 2026 | 559.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.43% | 19,900 |
| Jul 10, 2026 | 562.00 | 562.00 | 557.00 | 559.00 | 559.00 | -0.36% | 10,900 |
| Jul 9, 2026 | 562.00 | 562.00 | 560.00 | 561.00 | 561.00 | -0.18% | 5,800 |
| Jul 8, 2026 | 564.00 | 566.00 | 562.00 | 562.00 | 562.00 | -0.35% | 10,600 |
| Jul 7, 2026 | 567.00 | 567.00 | 564.00 | 564.00 | 564.00 | -0.53% | 2,200 |
| Jul 6, 2026 | 567.00 | 567.00 | 563.00 | 567.00 | 567.00 | - | 6,400 |
| Jul 3, 2026 | 561.00 | 567.00 | 559.00 | 567.00 | 567.00 | 1.07% | 12,600 |
| Jul 2, 2026 | 561.00 | 561.00 | 559.00 | 561.00 | 561.00 | 0.18% | 2,800 |
| Jul 1, 2026 | 564.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.18% | 9,000 |
| Jun 30, 2026 | 561.00 | 563.00 | 559.00 | 561.00 | 561.00 | - | 7,700 |
| Jun 29, 2026 | 558.00 | 561.00 | 557.00 | 561.00 | 561.00 | 2.37% | 7,100 |
| Jun 26, 2026 | 574.00 | 574.00 | 557.00 | 558.00 | 548.00 | -1.59% | 16,200 |
| Jun 25, 2026 | 573.00 | 573.00 | 567.00 | 567.00 | 556.84 | -0.87% | 6,400 |
| Jun 24, 2026 | 575.00 | 577.00 | 571.00 | 572.00 | 561.75 | -0.35% | 3,500 |
| Jun 23, 2026 | 570.00 | 577.00 | 570.00 | 574.00 | 563.71 | 1.23% | 12,400 |
| Jun 22, 2026 | 564.00 | 570.00 | 560.00 | 567.00 | 556.84 | 1.25% | 18,900 |
| Jun 19, 2026 | 561.00 | 562.00 | 556.00 | 560.00 | 549.96 | - | 7,000 |
| Jun 18, 2026 | 561.00 | 561.00 | 554.00 | 560.00 | 549.96 | 0.18% | 9,200 |
| Jun 17, 2026 | 554.00 | 561.00 | 553.00 | 559.00 | 548.98 | 1.08% | 11,700 |
| Jun 16, 2026 | 552.00 | 553.00 | 552.00 | 553.00 | 543.09 | 0.18% | 4,400 |