Makoto Construction Co,Ltd (TYO:8995)
Japan · Delayed Price · Currency is JPY 1,034.00
-21.00 (-1.99%)
May 29, 2026, 3:24 PM JST
TYO:8995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,127.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.62% | 5,500 |
| Apr 3, 2026 | 1,144.00 | 1,145.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.18% | 2,900 |
| Apr 2, 2026 | 1,156.00 | 1,185.00 | 1,121.00 | 1,125.00 | 1,125.00 | -2.17% | 9,800 |
| Apr 1, 2026 | 1,161.00 | 1,161.00 | 1,121.00 | 1,150.00 | 1,150.00 | 0.97% | 9,000 |
| Mar 31, 2026 | 1,131.00 | 1,161.00 | 1,111.00 | 1,139.00 | 1,139.00 | -0.52% | 5,800 |
| Mar 30, 2026 | 1,103.00 | 1,150.00 | 1,103.00 | 1,145.00 | 1,145.00 | 2.23% | 6,600 |
| Mar 27, 2026 | 1,113.00 | 1,180.00 | 1,110.00 | 1,145.00 | 1,120.00 | 0.17% | 10,300 |
| Mar 26, 2026 | 1,248.00 | 1,248.00 | 1,132.00 | 1,143.00 | 1,118.04 | -4.91% | 23,200 |
| Mar 25, 2026 | 1,122.00 | 1,255.00 | 1,120.00 | 1,202.00 | 1,175.76 | 6.84% | 69,000 |
| Mar 24, 2026 | 1,164.00 | 1,194.00 | 1,114.00 | 1,125.00 | 1,100.44 | -1.32% | 6,600 |
| Mar 23, 2026 | 1,130.00 | 1,143.00 | 1,102.00 | 1,140.00 | 1,115.11 | -1.72% | 11,400 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,153.00 | 1,160.00 | 1,134.67 | -4.92% | 7,200 |
| Mar 18, 2026 | 1,177.00 | 1,255.00 | 1,147.00 | 1,220.00 | 1,193.36 | 3.65% | 21,500 |
| Mar 17, 2026 | 1,151.00 | 1,177.00 | 1,132.00 | 1,177.00 | 1,151.30 | 2.17% | 8,200 |
| Mar 16, 2026 | 1,197.00 | 1,197.00 | 1,116.00 | 1,152.00 | 1,126.85 | -3.27% | 11,900 |