Makoto Construction Co,Ltd (TYO:8995)
Japan · Delayed Price · Currency is JPY 1,180.00
+37.00 (3.24%)
Mar 27, 2026, 2:50 PM JST
TYO:8995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,248.00 | 1,248.00 | 1,132.00 | 1,143.00 | 1,143.00 | -4.91% | 23,200 |
| Mar 25, 2026 | 1,122.00 | 1,255.00 | 1,120.00 | 1,202.00 | 1,202.00 | 6.84% | 69,000 |
| Mar 24, 2026 | 1,164.00 | 1,194.00 | 1,114.00 | 1,125.00 | 1,125.00 | -1.32% | 6,600 |
| Mar 23, 2026 | 1,130.00 | 1,143.00 | 1,102.00 | 1,140.00 | 1,140.00 | -1.72% | 11,400 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,153.00 | 1,160.00 | 1,160.00 | -4.92% | 7,000 |
| Mar 18, 2026 | 1,177.00 | 1,255.00 | 1,147.00 | 1,220.00 | 1,220.00 | 3.65% | 21,500 |
| Mar 17, 2026 | 1,151.00 | 1,177.00 | 1,132.00 | 1,177.00 | 1,177.00 | 2.17% | 8,200 |
| Mar 16, 2026 | 1,197.00 | 1,197.00 | 1,116.00 | 1,152.00 | 1,152.00 | -3.27% | 11,900 |
| Mar 13, 2026 | 1,236.00 | 1,255.00 | 1,163.00 | 1,191.00 | 1,191.00 | -3.17% | 22,700 |
| Mar 12, 2026 | 1,127.00 | 1,370.00 | 1,111.00 | 1,230.00 | 1,230.00 | 9.14% | 117,400 |
| Mar 11, 2026 | 1,104.00 | 1,128.00 | 1,097.00 | 1,127.00 | 1,127.00 | 2.83% | 6,500 |
| Mar 10, 2026 | 1,075.00 | 1,099.00 | 1,070.00 | 1,096.00 | 1,096.00 | 2.62% | 4,700 |
| Mar 9, 2026 | 1,093.00 | 1,093.00 | 1,067.00 | 1,068.00 | 1,068.00 | -4.98% | 9,300 |
| Mar 6, 2026 | 1,111.00 | 1,145.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.53% | 3,700 |
| Mar 5, 2026 | 1,126.00 | 1,174.00 | 1,091.00 | 1,130.00 | 1,130.00 | 2.26% | 17,600 |
| 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% | 18,400 |
| 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 |