Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 614.00
-4.00 (-0.65%)
Sep 28, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 627.00 | 629.00 | 612.00 | 615.00 | 615.00 | -0.49% | 11,600 |
| Sep 25, 2026 | 620.00 | 622.00 | 615.00 | 618.00 | 618.00 | 0.98% | 3,400 |
| Sep 24, 2026 | 629.00 | 630.00 | 612.00 | 612.00 | 612.00 | -1.45% | 13,600 |
| Sep 18, 2026 | 627.00 | 627.00 | 618.00 | 621.00 | 621.00 | 0.32% | 3,600 |
| Sep 17, 2026 | 621.00 | 623.00 | 618.00 | 619.00 | 619.00 | -0.48% | 10,600 |
| Sep 16, 2026 | 625.00 | 626.00 | 619.00 | 622.00 | 622.00 | 0.32% | 4,400 |
| Sep 15, 2026 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | -0.32% | 3,100 |
| Sep 14, 2026 | 620.00 | 622.00 | 619.00 | 622.00 | 622.00 | 0.32% | 1,200 |
| Sep 11, 2026 | 624.00 | 626.00 | 617.00 | 620.00 | 620.00 | -1.59% | 6,800 |
| Sep 10, 2026 | 610.00 | 630.00 | 607.00 | 630.00 | 630.00 | 3.45% | 25,700 |
| Sep 9, 2026 | 606.00 | 615.00 | 606.00 | 609.00 | 609.00 | 0.50% | 4,500 |
| Sep 8, 2026 | 619.00 | 619.00 | 606.00 | 606.00 | 606.00 | -2.10% | 15,700 |
| Sep 7, 2026 | 619.00 | 620.00 | 615.00 | 619.00 | 619.00 | 0.16% | 16,500 |
| Sep 4, 2026 | 625.00 | 627.00 | 615.00 | 618.00 | 618.00 | -0.16% | 17,900 |
| Sep 3, 2026 | 623.00 | 623.00 | 615.00 | 619.00 | 619.00 | 0.16% | 11,500 |
| Sep 2, 2026 | 624.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.64% | 25,800 |
| Sep 1, 2026 | 634.00 | 638.00 | 620.00 | 622.00 | 622.00 | -0.48% | 55,200 |
| Aug 31, 2026 | 622.00 | 651.00 | 619.00 | 625.00 | 625.00 | 3.82% | 98,200 |
| Aug 28, 2026 | 604.00 | 607.00 | 602.00 | 602.00 | 602.00 | -0.33% | 7,400 |
| Aug 27, 2026 | 621.00 | 621.00 | 604.00 | 604.00 | 604.00 | -1.15% | 10,300 |
| Aug 26, 2026 | 610.00 | 620.00 | 608.00 | 611.00 | 611.00 | 0.49% | 32,900 |
| 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 |