Makoto Construction Co,Ltd (TYO:8995)
Japan · Delayed Price · Currency is JPY 890.00
-8.00 (-0.89%)
Jun 19, 2026, 3:30 PM JST
TYO:8995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 895.00 | 906.00 | 890.00 | 890.00 | 890.00 | -0.89% | 2,000 |
| Jun 18, 2026 | 927.00 | 942.00 | 894.00 | 898.00 | 898.00 | -1.97% | 1,900 |
| Jun 17, 2026 | 895.00 | 916.00 | 894.00 | 916.00 | 916.00 | 0.99% | 1,700 |
| Jun 16, 2026 | 892.00 | 908.00 | 892.00 | 907.00 | 907.00 | -1.63% | 1,300 |
| Jun 15, 2026 | 915.00 | 922.00 | 898.00 | 922.00 | 922.00 | 1.65% | 4,300 |
| Jun 12, 2026 | 925.00 | 930.00 | 903.00 | 907.00 | 907.00 | -1.20% | 7,000 |
| Jun 11, 2026 | 956.00 | 956.00 | 899.00 | 918.00 | 918.00 | -5.17% | 10,600 |
| Jun 10, 2026 | 1,002.00 | 1,002.00 | 963.00 | 968.00 | 968.00 | -4.63% | 3,600 |
| Jun 9, 2026 | 1,047.00 | 1,051.00 | 959.00 | 1,015.00 | 1,015.00 | -3.06% | 9,100 |
| Jun 8, 2026 | 1,095.00 | 1,097.00 | 1,047.00 | 1,047.00 | 1,047.00 | -3.23% | 2,800 |
| Jun 5, 2026 | 1,071.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,082.00 | 1.03% | 3,900 |
| Jun 4, 2026 | 1,069.00 | 1,116.00 | 1,058.00 | 1,071.00 | 1,071.00 | -2.55% | 4,000 |
| Jun 3, 2026 | 1,067.00 | 1,110.00 | 1,053.00 | 1,099.00 | 1,099.00 | 3.19% | 3,100 |
| Jun 2, 2026 | 1,020.00 | 1,090.00 | 1,000.00 | 1,065.00 | 1,065.00 | 3.30% | 8,100 |
| Jun 1, 2026 | 1,006.00 | 1,050.00 | 958.00 | 1,031.00 | 1,031.00 | -0.29% | 7,200 |
| May 29, 2026 | 1,082.00 | 1,082.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.99% | 4,800 |
| May 28, 2026 | 1,010.00 | 1,059.00 | 992.00 | 1,055.00 | 1,055.00 | 5.08% | 9,900 |
| May 27, 2026 | 1,013.00 | 1,028.00 | 998.00 | 1,004.00 | 1,004.00 | -1.38% | 5,900 |
| May 26, 2026 | 932.00 | 1,019.00 | 932.00 | 1,018.00 | 1,018.00 | 8.64% | 12,100 |
| May 25, 2026 | 955.00 | 959.00 | 924.00 | 937.00 | 937.00 | -0.32% | 4,300 |
| May 22, 2026 | 942.00 | 960.00 | 940.00 | 940.00 | 940.00 | -1.78% | 2,600 |
| May 21, 2026 | 955.00 | 958.00 | 905.00 | 957.00 | 957.00 | 1.70% | 4,600 |
| May 20, 2026 | 945.00 | 955.00 | 932.00 | 941.00 | 941.00 | -0.42% | 2,700 |
| May 19, 2026 | 910.00 | 945.00 | 910.00 | 945.00 | 945.00 | 3.39% | 9,100 |
| May 18, 2026 | 918.00 | 923.00 | 900.00 | 914.00 | 914.00 | -0.44% | 5,000 |
| May 15, 2026 | 945.00 | 946.00 | 917.00 | 918.00 | 918.00 | -2.86% | 3,500 |
| May 14, 2026 | 927.00 | 945.00 | 925.00 | 945.00 | 945.00 | 0.75% | 3,700 |
| May 13, 2026 | 905.00 | 948.00 | 905.00 | 938.00 | 938.00 | 3.53% | 3,700 |
| May 12, 2026 | 928.00 | 933.00 | 906.00 | 906.00 | 906.00 | -2.37% | 4,300 |
| May 11, 2026 | 909.00 | 934.00 | 901.00 | 928.00 | 928.00 | 0.43% | 3,400 |
| May 8, 2026 | 930.00 | 930.00 | 900.00 | 924.00 | 924.00 | -1.18% | 6,300 |
| May 7, 2026 | 950.00 | 957.00 | 920.00 | 935.00 | 935.00 | -2.09% | 8,800 |
| May 1, 2026 | 984.00 | 984.00 | 954.00 | 955.00 | 955.00 | -2.35% | 4,700 |
| Apr 30, 2026 | 967.00 | 981.00 | 965.00 | 978.00 | 978.00 | 0.31% | 1,900 |
| Apr 28, 2026 | 977.00 | 993.00 | 971.00 | 975.00 | 975.00 | -1.71% | 3,200 |
| Apr 27, 2026 | 979.00 | 1,007.00 | 973.00 | 992.00 | 992.00 | 0.10% | 4,300 |
| Apr 24, 2026 | 1,050.00 | 1,050.00 | 967.00 | 991.00 | 991.00 | -5.62% | 9,700 |
| Apr 23, 2026 | 1,095.00 | 1,095.00 | 1,041.00 | 1,050.00 | 1,050.00 | -4.20% | 8,200 |
| Apr 22, 2026 | 1,094.00 | 1,105.00 | 1,075.00 | 1,096.00 | 1,096.00 | -0.09% | 3,400 |
| Apr 21, 2026 | 1,099.00 | 1,102.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.45% | 3,200 |
| Apr 20, 2026 | 1,093.00 | 1,106.00 | 1,076.00 | 1,102.00 | 1,102.00 | - | 6,300 |
| Apr 17, 2026 | 1,117.00 | 1,117.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.36% | 1,300 |
| Apr 16, 2026 | 1,120.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.72% | 2,500 |
| Apr 15, 2026 | 1,130.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.85% | 3,900 |
| Apr 14, 2026 | 1,109.00 | 1,150.00 | 1,102.00 | 1,135.00 | 1,135.00 | 2.34% | 10,300 |
| Apr 13, 2026 | 1,110.00 | 1,121.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.09% | 2,800 |
| Apr 10, 2026 | 1,117.00 | 1,117.00 | 1,106.00 | 1,110.00 | 1,110.00 | -0.63% | 2,500 |
| Apr 9, 2026 | 1,138.00 | 1,138.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.09% | 5,300 |
| Apr 8, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.18% | 4,800 |
| Apr 7, 2026 | 1,125.00 | 1,143.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.54% | 6,300 |