Makoto Construction Co,Ltd (TYO:8995)
Japan · Delayed Price · Currency is JPY 1,008.00
-63.00 (-5.88%)
Aug 6, 2026, 3:17 PM JST
TYO:8995 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,056.00 | 1,144.00 | 1,025.00 | 1,071.00 | 1,071.00 | -0.28% | 75,000 |
| Aug 4, 2026 | 1,200.00 | 1,260.00 | 1,055.00 | 1,074.00 | 1,074.00 | -5.79% | 241,900 |
| Aug 3, 2026 | 960.00 | 1,140.00 | 915.00 | 1,140.00 | 1,140.00 | 15.15% | 213,200 |
| Jul 31, 2026 | 902.00 | 1,037.00 | 900.00 | 990.00 | 990.00 | 11.61% | 428,800 |
| Jul 30, 2026 | 943.00 | 975.00 | 877.00 | 887.00 | 887.00 | -8.46% | 82,300 |
| Jul 29, 2026 | 1,153.00 | 1,220.00 | 950.00 | 969.00 | 969.00 | -11.34% | 368,900 |
| Jul 28, 2026 | 1,093.00 | 1,093.00 | 1,082.00 | 1,093.00 | 1,093.00 | 15.91% | 39,000 |
| Jul 27, 2026 | 795.00 | 943.00 | 795.00 | 943.00 | 943.00 | 18.92% | 166,100 |
| Jul 24, 2026 | 797.00 | 801.00 | 793.00 | 793.00 | 793.00 | 0.13% | 6,600 |
| Jul 23, 2026 | 798.00 | 800.00 | 790.00 | 792.00 | 792.00 | -0.75% | 1,200 |
| Jul 22, 2026 | 811.00 | 811.00 | 791.00 | 798.00 | 798.00 | -0.25% | 2,400 |
| Jul 21, 2026 | 801.00 | 811.00 | 800.00 | 800.00 | 800.00 | - | 900 |
| Jul 17, 2026 | 817.00 | 817.00 | 798.00 | 800.00 | 800.00 | -2.79% | 3,700 |
| Jul 16, 2026 | 820.00 | 828.00 | 820.00 | 823.00 | 823.00 | -0.72% | 600 |
| Jul 15, 2026 | 818.00 | 833.00 | 818.00 | 829.00 | 829.00 | 2.22% | 1,900 |
| Jul 14, 2026 | 815.00 | 816.00 | 811.00 | 811.00 | 811.00 | -0.49% | 1,600 |
| Jul 13, 2026 | 824.00 | 844.00 | 811.00 | 815.00 | 815.00 | -0.12% | 8,500 |
| Jul 10, 2026 | 824.00 | 824.00 | 816.00 | 816.00 | 816.00 | -0.12% | 1,000 |
| Jul 9, 2026 | 817.00 | 820.00 | 817.00 | 817.00 | 817.00 | - | 700 |
| Jul 8, 2026 | 835.00 | 835.00 | 817.00 | 817.00 | 817.00 | -1.68% | 5,200 |
| Jul 7, 2026 | 829.00 | 831.00 | 823.00 | 831.00 | 831.00 | 0.36% | 2,100 |
| Jul 6, 2026 | 828.00 | 836.00 | 816.00 | 828.00 | 828.00 | 0.12% | 6,900 |
| Jul 3, 2026 | 832.00 | 833.00 | 827.00 | 827.00 | 827.00 | -1.66% | 5,200 |
| Jul 2, 2026 | 828.00 | 841.00 | 828.00 | 841.00 | 841.00 | 1.57% | 2,400 |
| Jul 1, 2026 | 835.00 | 838.00 | 827.00 | 828.00 | 828.00 | -1.31% | 2,600 |
| Jun 30, 2026 | 835.00 | 843.00 | 835.00 | 839.00 | 839.00 | -0.83% | 6,000 |
| Jun 29, 2026 | 867.00 | 867.00 | 846.00 | 846.00 | 846.00 | -2.20% | 7,100 |
| Jun 26, 2026 | 859.00 | 867.00 | 851.00 | 865.00 | 865.00 | -0.23% | 5,300 |
| Jun 25, 2026 | 873.00 | 874.00 | 867.00 | 867.00 | 867.00 | -1.48% | 4,200 |
| Jun 24, 2026 | 885.00 | 889.00 | 880.00 | 880.00 | 880.00 | -0.56% | 1,600 |
| Jun 23, 2026 | 890.00 | 890.00 | 884.00 | 885.00 | 885.00 | -0.45% | 800 |
| Jun 22, 2026 | 888.00 | 892.00 | 888.00 | 889.00 | 889.00 | -0.11% | 900 |
| 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 |