Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 563.00
-2.00 (-0.35%)
Aug 6, 2026, 1:33 PM JST
Takahashi Curtain Wall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 552.00 | 555.00 | 552.00 | 552.00 | 542.11 | - | 10,800 |
| Jun 12, 2026 | 551.00 | 554.00 | 549.00 | 552.00 | 542.11 | 0.36% | 6,900 |
| Jun 11, 2026 | 549.00 | 552.00 | 548.00 | 550.00 | 540.14 | - | 6,400 |
| Jun 10, 2026 | 552.00 | 553.00 | 548.00 | 550.00 | 540.14 | - | 11,500 |
| Jun 9, 2026 | 553.00 | 559.00 | 550.00 | 550.00 | 540.14 | -0.36% | 15,800 |
| Jun 8, 2026 | 554.00 | 556.00 | 550.00 | 552.00 | 542.11 | -0.90% | 12,000 |
| Jun 5, 2026 | 556.00 | 562.00 | 555.00 | 557.00 | 547.02 | - | 7,700 |
| Jun 4, 2026 | 560.00 | 563.00 | 557.00 | 557.00 | 547.02 | -1.07% | 6,900 |
| Jun 3, 2026 | 557.00 | 564.00 | 552.00 | 563.00 | 552.91 | 0.72% | 4,100 |
| Jun 2, 2026 | 569.00 | 571.00 | 541.00 | 559.00 | 548.98 | -1.93% | 29,400 |
| Jun 1, 2026 | 563.00 | 572.00 | 563.00 | 570.00 | 559.78 | 0.18% | 10,700 |
| May 29, 2026 | 581.00 | 581.00 | 557.00 | 569.00 | 558.80 | -1.90% | 20,900 |
| May 28, 2026 | 586.00 | 586.00 | 578.00 | 580.00 | 569.61 | -0.68% | 5,800 |
| May 27, 2026 | 593.00 | 593.00 | 583.00 | 584.00 | 573.53 | -1.02% | 8,600 |