Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 563.00
+4.00 (0.72%)
Jun 3, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 557.00 | 564.00 | 552.00 | 563.00 | 563.00 | 0.72% | 4,100 |
| Jun 2, 2026 | 569.00 | 571.00 | 541.00 | 559.00 | 559.00 | -1.93% | 29,400 |
| Jun 1, 2026 | 563.00 | 572.00 | 563.00 | 570.00 | 570.00 | 0.18% | 10,700 |
| May 29, 2026 | 581.00 | 581.00 | 557.00 | 569.00 | 569.00 | -1.90% | 20,900 |
| May 28, 2026 | 586.00 | 586.00 | 578.00 | 580.00 | 580.00 | -0.68% | 5,800 |
| May 27, 2026 | 593.00 | 593.00 | 583.00 | 584.00 | 584.00 | -1.02% | 8,600 |
| May 26, 2026 | 598.00 | 598.00 | 589.00 | 590.00 | 590.00 | -0.67% | 6,500 |
| May 25, 2026 | 586.00 | 598.00 | 586.00 | 594.00 | 594.00 | 1.71% | 16,300 |
| May 22, 2026 | 584.00 | 586.00 | 579.00 | 584.00 | 584.00 | 0.52% | 7,000 |
| May 21, 2026 | 584.00 | 585.00 | 580.00 | 581.00 | 581.00 | 0.17% | 6,500 |
| May 20, 2026 | 583.00 | 585.00 | 580.00 | 580.00 | 580.00 | -0.51% | 6,300 |
| May 19, 2026 | 582.00 | 587.00 | 580.00 | 583.00 | 583.00 | 0.52% | 4,700 |
| May 18, 2026 | 585.00 | 585.00 | 576.00 | 580.00 | 580.00 | 0.69% | 7,300 |
| May 15, 2026 | 599.00 | 601.00 | 570.00 | 576.00 | 576.00 | -2.87% | 19,500 |
| May 14, 2026 | 596.00 | 600.00 | 585.00 | 593.00 | 593.00 | -1.33% | 13,600 |
| May 13, 2026 | 595.00 | 618.00 | 591.00 | 601.00 | 601.00 | -9.62% | 81,900 |
| May 12, 2026 | 569.00 | 665.00 | 566.00 | 665.00 | 665.00 | 17.70% | 44,400 |
| May 11, 2026 | 563.00 | 568.00 | 562.00 | 565.00 | 565.00 | 0.71% | 5,700 |
| May 8, 2026 | 563.00 | 565.00 | 558.00 | 561.00 | 561.00 | - | 4,200 |
| May 7, 2026 | 561.00 | 564.00 | 561.00 | 561.00 | 561.00 | - | 1,900 |
| May 1, 2026 | 557.00 | 565.00 | 557.00 | 561.00 | 561.00 | 1.08% | 7,100 |
| Apr 30, 2026 | 558.00 | 558.00 | 555.00 | 555.00 | 555.00 | -0.89% | 3,500 |
| Apr 28, 2026 | 558.00 | 560.00 | 556.00 | 560.00 | 560.00 | 0.36% | 7,800 |
| Apr 27, 2026 | 557.00 | 558.00 | 552.00 | 558.00 | 558.00 | 0.18% | 6,900 |
| Apr 24, 2026 | 557.00 | 559.00 | 557.00 | 557.00 | 557.00 | -0.54% | 1,500 |
| Apr 23, 2026 | 569.00 | 569.00 | 558.00 | 560.00 | 560.00 | -0.88% | 2,000 |
| Apr 22, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | 2,000 |
| Apr 21, 2026 | 563.00 | 586.00 | 561.00 | 570.00 | 570.00 | 1.79% | 13,800 |
| Apr 20, 2026 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.72% | 1,300 |
| Apr 17, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | -0.36% | 2,900 |
| Apr 16, 2026 | 552.00 | 560.00 | 548.00 | 558.00 | 558.00 | 0.90% | 4,900 |
| Apr 15, 2026 | 549.00 | 554.00 | 549.00 | 553.00 | 553.00 | 0.91% | 3,400 |
| Apr 14, 2026 | 550.00 | 554.00 | 547.00 | 548.00 | 548.00 | - | 8,100 |
| Apr 13, 2026 | 549.00 | 549.00 | 547.00 | 548.00 | 548.00 | - | 800 |
| Apr 10, 2026 | 554.00 | 554.00 | 545.00 | 548.00 | 548.00 | -0.72% | 5,400 |
| Apr 9, 2026 | 548.00 | 552.00 | 545.00 | 552.00 | 552.00 | - | 5,100 |
| Apr 8, 2026 | 555.00 | 555.00 | 551.00 | 552.00 | 552.00 | 0.18% | 7,600 |
| Apr 7, 2026 | 538.00 | 554.00 | 538.00 | 551.00 | 551.00 | 2.42% | 20,600 |
| Apr 6, 2026 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | -0.19% | 10,000 |
| Apr 3, 2026 | 536.00 | 539.00 | 534.00 | 539.00 | 539.00 | 1.13% | 14,000 |
| Apr 2, 2026 | 536.00 | 540.00 | 530.00 | 533.00 | 533.00 | -0.37% | 14,300 |
| Apr 1, 2026 | 539.00 | 539.00 | 534.00 | 535.00 | 535.00 | 0.19% | 12,300 |
| Mar 31, 2026 | 537.00 | 540.00 | 534.00 | 534.00 | 534.00 | -1.48% | 14,000 |
| Mar 30, 2026 | 530.00 | 542.00 | 530.00 | 542.00 | 542.00 | 0.37% | 8,400 |
| Mar 27, 2026 | 541.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.18% | 11,300 |
| Mar 26, 2026 | 547.00 | 552.00 | 540.00 | 541.00 | 541.00 | -0.92% | 4,700 |
| Mar 25, 2026 | 541.00 | 547.00 | 541.00 | 546.00 | 546.00 | 0.74% | 2,600 |
| Mar 24, 2026 | 553.00 | 553.00 | 533.00 | 542.00 | 542.00 | 3.04% | 10,300 |
| Mar 23, 2026 | 548.00 | 548.00 | 520.00 | 526.00 | 526.00 | -4.01% | 23,500 |
| Mar 19, 2026 | 555.00 | 555.00 | 548.00 | 548.00 | 548.00 | -1.26% | 11,100 |