Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 557.00
-43.00 (-7.17%)
Nov 6, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 593.00 | 593.00 | 540.00 | 557.00 | 557.00 | -7.17% | 92,800 |
| Nov 5, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -0.50% | 3,500 |
| Nov 4, 2026 | 601.00 | 603.00 | 590.00 | 603.00 | 603.00 | 0.33% | 16,900 |
| Nov 2, 2026 | 608.00 | 608.00 | 600.00 | 601.00 | 601.00 | -0.83% | 4,600 |
| Oct 30, 2026 | 603.00 | 610.00 | 603.00 | 606.00 | 606.00 | - | 2,200 |
| Oct 29, 2026 | 601.00 | 606.00 | 601.00 | 606.00 | 606.00 | - | 2,900 |
| Oct 28, 2026 | 598.00 | 606.00 | 598.00 | 606.00 | 606.00 | 0.33% | 7,100 |
| Oct 27, 2026 | 607.00 | 609.00 | 601.00 | 604.00 | 604.00 | -0.49% | 2,800 |
| Oct 26, 2026 | 600.00 | 607.00 | 599.00 | 607.00 | 607.00 | 1.34% | 4,400 |
| Oct 23, 2026 | 600.00 | 603.00 | 586.00 | 599.00 | 599.00 | -1.32% | 21,400 |
| Oct 22, 2026 | 615.00 | 615.00 | 607.00 | 607.00 | 607.00 | -0.82% | 3,600 |
| Oct 21, 2026 | 612.00 | 612.00 | 606.00 | 612.00 | 612.00 | - | 3,600 |
| Oct 20, 2026 | 603.00 | 613.00 | 600.00 | 612.00 | 612.00 | 2.00% | 8,400 |
| Oct 19, 2026 | 600.00 | 608.00 | 599.00 | 600.00 | 600.00 | 0.33% | 15,500 |
| Oct 16, 2026 | 599.00 | 604.00 | 597.00 | 598.00 | 598.00 | 0.17% | 5,400 |
| Oct 15, 2026 | 602.00 | 604.00 | 593.00 | 597.00 | 597.00 | -1.00% | 10,800 |
| Oct 14, 2026 | 601.00 | 603.00 | 600.00 | 603.00 | 603.00 | - | 3,200 |
| Oct 13, 2026 | 600.00 | 603.00 | 595.00 | 603.00 | 603.00 | 0.50% | 12,800 |
| Oct 9, 2026 | 602.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.50% | 19,300 |
| Oct 8, 2026 | 610.00 | 610.00 | 602.00 | 603.00 | 603.00 | -1.15% | 10,400 |
| Oct 7, 2026 | 611.00 | 611.00 | 606.00 | 610.00 | 610.00 | -0.16% | 3,700 |
| Oct 6, 2026 | 611.00 | 613.00 | 607.00 | 611.00 | 611.00 | - | 8,900 |
| Oct 5, 2026 | 621.00 | 621.00 | 610.00 | 611.00 | 611.00 | - | 8,700 |
| Oct 2, 2026 | 618.00 | 618.00 | 610.00 | 611.00 | 611.00 | -0.81% | 5,600 |
| Oct 1, 2026 | 613.00 | 622.00 | 606.00 | 616.00 | 616.00 | -0.32% | 16,400 |
| Sep 30, 2026 | 607.00 | 618.00 | 607.00 | 618.00 | 618.00 | 1.98% | 6,700 |
| Sep 29, 2026 | 623.00 | 623.00 | 605.00 | 606.00 | 606.00 | -1.30% | 15,100 |
| Sep 28, 2026 | 627.00 | 629.00 | 612.00 | 614.00 | 614.00 | -0.65% | 12,200 |
| 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 |