Makoto Construction Co,Ltd (TYO:8995)
Japan · Delayed Price · Currency is JPY 1,134.00
+29.00 (2.62%)
Mar 5, 2026, 11:13 AM JST
TYO:8995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,126.00 | 1,174.00 | 1,091.00 | 1,134.00 | - | 2.62% | 16,500 |
| Mar 4, 2026 | 1,121.00 | 1,173.00 | 1,101.00 | 1,105.00 | 1,105.00 | -5.80% | 13,600 |
| Mar 3, 2026 | 1,198.00 | 1,200.00 | 1,140.00 | 1,173.00 | 1,173.00 | -2.09% | 10,700 |
| Mar 2, 2026 | 1,163.00 | 1,200.00 | 1,143.00 | 1,198.00 | 1,198.00 | 1.01% | 11,300 |
| Feb 27, 2026 | 1,161.00 | 1,189.00 | 1,146.00 | 1,186.00 | 1,186.00 | 2.15% | 13,000 |
| Feb 26, 2026 | 1,151.00 | 1,179.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.87% | 4,900 |
| Feb 25, 2026 | 1,153.00 | 1,178.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.17% | 4,300 |
| Feb 24, 2026 | 1,156.00 | 1,163.00 | 1,148.00 | 1,153.00 | 1,153.00 | -1.96% | 9,800 |
| Feb 20, 2026 | 1,212.00 | 1,212.00 | 1,170.00 | 1,176.00 | 1,176.00 | -2.97% | 20,200 |
| Feb 19, 2026 | 1,215.00 | 1,215.00 | 1,191.00 | 1,212.00 | 1,212.00 | 0.17% | 8,400 |
| Feb 18, 2026 | 1,228.00 | 1,228.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.58% | 11,800 |
| Feb 17, 2026 | 1,215.00 | 1,268.00 | 1,214.00 | 1,217.00 | 1,217.00 | 0.50% | 35,400 |
| Feb 16, 2026 | 1,207.00 | 1,254.00 | 1,203.00 | 1,211.00 | 1,211.00 | -0.08% | 16,100 |
| Feb 13, 2026 | 1,280.00 | 1,280.00 | 1,212.00 | 1,212.00 | 1,212.00 | -6.55% | 26,700 |
| Feb 12, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.23% | 29,600 |
| Feb 10, 2026 | 1,280.00 | 1,361.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.56% | 36,900 |
| Feb 9, 2026 | 1,447.00 | 1,451.00 | 1,262.00 | 1,280.00 | 1,280.00 | -8.24% | 111,900 |
| Feb 6, 2026 | 1,700.00 | 1,805.00 | 1,377.00 | 1,395.00 | 1,395.00 | -8.04% | 659,600 |
| Feb 5, 2026 | 1,208.00 | 1,517.00 | 1,207.00 | 1,517.00 | 1,517.00 | 24.65% | 549,100 |
| Feb 4, 2026 | 1,225.00 | 1,226.00 | 1,193.00 | 1,217.00 | 1,217.00 | -0.65% | 10,100 |
| Feb 3, 2026 | 1,253.00 | 1,253.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.33% | 24,200 |
| Feb 2, 2026 | 1,195.00 | 1,258.00 | 1,194.00 | 1,229.00 | 1,229.00 | 2.85% | 18,400 |
| Jan 30, 2026 | 1,196.00 | 1,212.00 | 1,177.00 | 1,195.00 | 1,195.00 | -0.08% | 5,400 |
| Jan 29, 2026 | 1,229.00 | 1,229.00 | 1,181.00 | 1,196.00 | 1,196.00 | -2.69% | 12,000 |
| Jan 28, 2026 | 1,247.00 | 1,247.00 | 1,224.00 | 1,229.00 | 1,229.00 | -2.46% | 8,000 |
| Jan 27, 2026 | 1,247.00 | 1,280.00 | 1,243.00 | 1,260.00 | 1,260.00 | 0.96% | 9,800 |
| Jan 26, 2026 | 1,263.00 | 1,274.00 | 1,236.00 | 1,248.00 | 1,248.00 | -2.35% | 5,700 |
| Jan 23, 2026 | 1,250.00 | 1,283.00 | 1,238.00 | 1,278.00 | 1,278.00 | 1.43% | 17,900 |
| Jan 22, 2026 | 1,292.00 | 1,301.00 | 1,229.00 | 1,260.00 | 1,260.00 | -1.87% | 21,100 |
| Jan 21, 2026 | 1,318.00 | 1,318.00 | 1,251.00 | 1,284.00 | 1,284.00 | -2.58% | 25,700 |
| Jan 20, 2026 | 1,388.00 | 1,412.00 | 1,306.00 | 1,318.00 | 1,318.00 | -5.32% | 44,100 |
| Jan 19, 2026 | 1,418.00 | 1,430.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.83% | 28,000 |
| Jan 16, 2026 | 1,545.00 | 1,569.00 | 1,408.00 | 1,418.00 | 1,418.00 | -5.09% | 68,300 |
| Jan 15, 2026 | 1,544.00 | 1,570.00 | 1,480.00 | 1,494.00 | 1,494.00 | -5.68% | 61,700 |
| Jan 14, 2026 | 1,427.00 | 1,667.00 | 1,397.00 | 1,584.00 | 1,584.00 | 15.87% | 303,700 |
| Jan 13, 2026 | 1,400.00 | 1,421.00 | 1,364.00 | 1,367.00 | 1,367.00 | -4.34% | 41,500 |
| Jan 9, 2026 | 1,497.00 | 1,498.00 | 1,429.00 | 1,429.00 | 1,429.00 | -4.48% | 36,700 |
| Jan 8, 2026 | 1,517.00 | 1,555.00 | 1,485.00 | 1,496.00 | 1,496.00 | -1.25% | 21,300 |
| Jan 7, 2026 | 1,571.00 | 1,571.00 | 1,515.00 | 1,515.00 | 1,515.00 | -3.63% | 31,100 |
| Jan 6, 2026 | 1,600.00 | 1,648.00 | 1,569.00 | 1,572.00 | 1,572.00 | -0.95% | 51,700 |
| Jan 5, 2026 | 1,600.00 | 1,672.00 | 1,530.00 | 1,587.00 | 1,587.00 | -2.64% | 124,400 |
| Dec 30, 2025 | 1,551.00 | 1,833.00 | 1,534.00 | 1,630.00 | 1,630.00 | 7.59% | 791,200 |
| Dec 29, 2025 | 1,617.00 | 1,685.00 | 1,452.00 | 1,515.00 | 1,515.00 | -8.57% | 349,000 |
| Dec 26, 2025 | 1,915.00 | 2,010.00 | 1,657.00 | 1,657.00 | 1,657.00 | -23.18% | 461,100 |
| Dec 25, 2025 | 2,607.00 | 2,820.00 | 2,157.00 | 2,157.00 | 2,157.00 | -18.82% | 367,700 |
| Dec 24, 2025 | 2,207.00 | 2,657.00 | 2,207.00 | 2,657.00 | 2,657.00 | 23.18% | 328,100 |
| Dec 23, 2025 | 2,100.00 | 2,750.00 | 1,831.00 | 2,157.00 | 2,157.00 | -4.13% | 369,700 |
| Dec 22, 2025 | 2,600.00 | 2,800.00 | 2,170.00 | 2,250.00 | 2,250.00 | -12.42% | 368,900 |
| Dec 19, 2025 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 24.17% | 9,800 |
| Dec 18, 2025 | 1,885.00 | 2,069.00 | 1,547.00 | 2,069.00 | 2,069.00 | 23.97% | 583,800 |