Takahashi Curtain Wall Corporation (TYO:1994)
Japan · Delayed Price · Currency is JPY 551.00
0.00 (0.00%)
Jul 15, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 598.00 | 598.00 | 589.00 | 590.00 | 579.43 | -0.67% | 6,500 |
| May 25, 2026 | 586.00 | 598.00 | 586.00 | 594.00 | 583.35 | 1.71% | 16,300 |
| May 22, 2026 | 584.00 | 586.00 | 579.00 | 584.00 | 573.53 | 0.52% | 7,000 |
| May 21, 2026 | 584.00 | 585.00 | 580.00 | 581.00 | 570.59 | 0.17% | 6,500 |
| May 20, 2026 | 583.00 | 585.00 | 580.00 | 580.00 | 569.61 | -0.51% | 6,300 |
| May 19, 2026 | 582.00 | 587.00 | 580.00 | 583.00 | 572.55 | 0.52% | 4,700 |
| May 18, 2026 | 585.00 | 585.00 | 576.00 | 580.00 | 569.61 | 0.69% | 7,300 |
| May 15, 2026 | 599.00 | 601.00 | 570.00 | 576.00 | 565.68 | -2.87% | 19,500 |
| May 14, 2026 | 596.00 | 600.00 | 585.00 | 593.00 | 582.37 | -1.33% | 13,600 |
| May 13, 2026 | 595.00 | 618.00 | 591.00 | 601.00 | 590.23 | -9.62% | 81,900 |
| May 12, 2026 | 569.00 | 665.00 | 566.00 | 665.00 | 653.08 | 17.70% | 44,400 |
| May 11, 2026 | 563.00 | 568.00 | 562.00 | 565.00 | 554.87 | 0.71% | 5,700 |
| May 8, 2026 | 563.00 | 565.00 | 558.00 | 561.00 | 550.95 | - | 4,200 |
| May 7, 2026 | 561.00 | 564.00 | 561.00 | 561.00 | 550.95 | - | 1,900 |