Makoto Construction Co,Ltd (TYO:8995)
Japan · Delayed Price · Currency is JPY 1,705.00
-10.00 (-0.58%)
Oct 9, 2026, 3:30 PM JST
TYO:8995 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,685.00 | 1,765.00 | 1,663.00 | 1,705.00 | 1,705.00 | -0.58% | 79,600 |
| Oct 8, 2026 | 1,899.00 | 1,899.00 | 1,715.00 | 1,715.00 | 1,715.00 | -10.12% | 86,800 |
| Oct 7, 2026 | 1,925.00 | 1,952.00 | 1,889.00 | 1,908.00 | 1,908.00 | -2.15% | 52,500 |
| Oct 6, 2026 | 2,058.00 | 2,070.00 | 1,911.00 | 1,950.00 | 1,950.00 | -5.02% | 139,700 |
| Oct 5, 2026 | 1,963.00 | 2,152.00 | 1,940.00 | 2,053.00 | 2,053.00 | 1.99% | 271,300 |
| Oct 2, 2026 | 1,950.00 | 2,159.00 | 1,906.00 | 2,013.00 | 2,013.00 | 3.23% | 501,000 |
| Oct 1, 2026 | 1,854.00 | 2,050.00 | 1,822.00 | 1,950.00 | 1,950.00 | 6.32% | 455,800 |
| Sep 30, 2026 | 1,848.00 | 1,868.00 | 1,782.00 | 1,834.00 | 1,834.00 | 1.44% | 47,100 |
| Sep 29, 2026 | 1,918.00 | 1,935.00 | 1,795.00 | 1,808.00 | 1,808.00 | -6.80% | 69,500 |
| Sep 28, 2026 | 1,951.00 | 2,050.00 | 1,890.00 | 1,940.00 | 1,940.00 | -0.56% | 89,900 |
| Sep 25, 2026 | 1,895.00 | 1,974.00 | 1,822.00 | 1,951.00 | 1,951.00 | 2.20% | 93,700 |
| Sep 24, 2026 | 1,924.00 | 1,967.00 | 1,860.00 | 1,909.00 | 1,909.00 | -1.55% | 89,100 |
| Sep 18, 2026 | 1,983.00 | 2,100.00 | 1,900.00 | 1,939.00 | 1,939.00 | -2.81% | 390,300 |
| Sep 17, 2026 | 1,707.00 | 2,120.00 | 1,688.00 | 1,995.00 | 1,995.00 | 15.99% | 1,441,200 |
| Sep 16, 2026 | 1,905.00 | 1,938.00 | 1,693.00 | 1,720.00 | 1,720.00 | -9.47% | 129,500 |
| Sep 15, 2026 | 1,878.00 | 1,994.00 | 1,801.00 | 1,900.00 | 1,900.00 | -7.23% | 347,100 |
| Sep 14, 2026 | 2,598.00 | 2,879.00 | 2,048.00 | 2,048.00 | 2,048.00 | -19.62% | 866,200 |
| Sep 11, 2026 | 2,848.00 | 2,848.00 | 2,353.00 | 2,548.00 | 2,548.00 | - | 673,200 |
| Sep 10, 2026 | 1,918.00 | 2,548.00 | 1,861.00 | 2,548.00 | 2,548.00 | 24.41% | 1,074,500 |
| Sep 9, 2026 | 2,598.00 | 2,929.00 | 2,048.00 | 2,048.00 | 2,048.00 | -19.62% | 1,264,400 |
| Sep 8, 2026 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 24.41% | 56,200 |
| Sep 7, 2026 | 1,728.00 | 2,048.00 | 1,685.00 | 2,048.00 | 2,048.00 | 24.27% | 601,900 |
| Sep 4, 2026 | 1,730.00 | 1,918.00 | 1,615.00 | 1,648.00 | 1,648.00 | -1.02% | 571,100 |
| Sep 3, 2026 | 1,603.00 | 1,739.00 | 1,582.00 | 1,665.00 | 1,665.00 | 6.39% | 196,200 |
| Sep 2, 2026 | 1,520.00 | 1,637.00 | 1,489.00 | 1,565.00 | 1,565.00 | 1.62% | 185,600 |
| Sep 1, 2026 | 1,508.00 | 1,766.00 | 1,440.00 | 1,540.00 | 1,540.00 | 3.43% | 548,600 |
| Aug 31, 2026 | 1,490.00 | 1,575.00 | 1,463.00 | 1,489.00 | 1,489.00 | -1.26% | 77,400 |
| Aug 28, 2026 | 1,453.00 | 1,533.00 | 1,453.00 | 1,508.00 | 1,508.00 | -0.26% | 59,600 |
| Aug 27, 2026 | 1,453.00 | 1,538.00 | 1,453.00 | 1,512.00 | 1,512.00 | 5.00% | 107,000 |
| Aug 26, 2026 | 1,549.00 | 1,580.00 | 1,440.00 | 1,440.00 | 1,440.00 | -6.01% | 146,900 |
| Aug 25, 2026 | 1,544.00 | 1,699.00 | 1,478.00 | 1,532.00 | 1,532.00 | -0.78% | 556,000 |
| Aug 24, 2026 | 1,482.00 | 1,553.00 | 1,450.00 | 1,544.00 | 1,544.00 | 0.06% | 120,300 |
| Aug 21, 2026 | 1,664.00 | 1,678.00 | 1,499.00 | 1,543.00 | 1,543.00 | -9.29% | 251,400 |
| Aug 20, 2026 | 2,235.00 | 2,315.00 | 1,667.00 | 1,701.00 | 1,701.00 | -11.17% | 990,900 |
| Aug 19, 2026 | 2,180.00 | 2,562.00 | 1,880.00 | 1,915.00 | 1,915.00 | -19.54% | 524,900 |
| Aug 18, 2026 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 20.20% | 25,600 |
| Aug 17, 2026 | 1,940.00 | 1,980.00 | 1,582.00 | 1,980.00 | 1,980.00 | 25.32% | 713,900 |
| Aug 14, 2026 | 1,190.00 | 1,580.00 | 1,180.00 | 1,580.00 | 1,580.00 | 23.44% | 573,100 |
| Aug 13, 2026 | 1,371.00 | 1,619.00 | 1,271.00 | 1,280.00 | 1,280.00 | -6.64% | 466,500 |
| Aug 12, 2026 | 1,106.00 | 1,436.00 | 1,101.00 | 1,371.00 | 1,371.00 | 20.69% | 459,300 |
| Aug 10, 2026 | 1,001.00 | 1,136.00 | 1,000.00 | 1,136.00 | 1,136.00 | 15.21% | 67,900 |
| Aug 7, 2026 | 1,004.00 | 1,060.00 | 985.00 | 986.00 | 986.00 | -2.38% | 19,900 |
| Aug 6, 2026 | 1,044.00 | 1,134.00 | 1,005.00 | 1,010.00 | 1,010.00 | -5.70% | 47,400 |
| 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 |