Tokyu Construction Co., Ltd. (TYO:1720)
Japan
· Delayed Price · Currency is JPY 1,481.00
+19.00 (1.30%)
Mar 10, 2026, 9:35 AM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,458.00 | 1,477.00 | 1,425.00 | 1,462.00 | 1,462.00 | -6.16% | 815,900 |
| Mar 6, 2026 | 1,545.00 | 1,567.00 | 1,514.00 | 1,558.00 | 1,558.00 | -1.39% | 530,400 |
| Mar 5, 2026 | 1,606.00 | 1,624.00 | 1,575.00 | 1,580.00 | 1,580.00 | 1.48% | 520,000 |
| Mar 4, 2026 | 1,573.00 | 1,597.00 | 1,517.00 | 1,557.00 | 1,557.00 | -5.81% | 699,400 |
| Mar 3, 2026 | 1,660.00 | 1,693.00 | 1,642.00 | 1,653.00 | 1,653.00 | -0.06% | 707,000 |
| Mar 2, 2026 | 1,600.00 | 1,654.00 | 1,572.00 | 1,654.00 | 1,654.00 | 3.50% | 747,000 |
| Feb 27, 2026 | 1,554.00 | 1,602.00 | 1,552.00 | 1,598.00 | 1,598.00 | 3.50% | 461,000 |
| Feb 26, 2026 | 1,568.00 | 1,583.00 | 1,543.00 | 1,544.00 | 1,544.00 | -1.34% | 240,400 |
| Feb 25, 2026 | 1,568.00 | 1,582.00 | 1,553.00 | 1,565.00 | 1,565.00 | -0.25% | 272,700 |
| Feb 24, 2026 | 1,570.00 | 1,583.00 | 1,538.00 | 1,569.00 | 1,569.00 | 0.97% | 278,300 |
| Feb 20, 2026 | 1,583.00 | 1,590.00 | 1,548.00 | 1,554.00 | 1,554.00 | -2.26% | 275,000 |
| Feb 19, 2026 | 1,575.00 | 1,593.00 | 1,566.00 | 1,590.00 | 1,590.00 | 0.70% | 304,200 |
| Feb 18, 2026 | 1,556.00 | 1,591.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1.87% | 321,700 |
| Feb 17, 2026 | 1,565.00 | 1,576.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.90% | 305,200 |
| Feb 16, 2026 | 1,580.00 | 1,588.00 | 1,536.00 | 1,564.00 | 1,564.00 | 0.06% | 481,400 |
| Feb 13, 2026 | 1,610.00 | 1,634.00 | 1,550.00 | 1,563.00 | 1,563.00 | -4.64% | 641,300 |
| Feb 12, 2026 | 1,580.00 | 1,663.00 | 1,563.00 | 1,639.00 | 1,639.00 | 2.69% | 727,000 |
| Feb 10, 2026 | 1,502.00 | 1,611.00 | 1,500.00 | 1,596.00 | 1,596.00 | 8.42% | 1,240,600 |
| Feb 9, 2026 | 1,464.00 | 1,507.00 | 1,431.00 | 1,472.00 | 1,472.00 | 9.52% | 1,210,400 |
| Feb 6, 2026 | 1,304.00 | 1,344.00 | 1,300.00 | 1,344.00 | 1,344.00 | 3.62% | 683,600 |
| Feb 5, 2026 | 1,299.00 | 1,313.00 | 1,284.00 | 1,297.00 | 1,297.00 | 0.23% | 376,400 |
| Feb 4, 2026 | 1,286.00 | 1,313.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.17% | 488,800 |
| Feb 3, 2026 | 1,292.00 | 1,294.00 | 1,269.00 | 1,279.00 | 1,279.00 | 1.03% | 434,300 |
| Feb 2, 2026 | 1,290.00 | 1,308.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.86% | 961,800 |
| Jan 30, 2026 | 1,294.00 | 1,295.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.39% | 786,800 |
| Jan 29, 2026 | 1,275.00 | 1,286.00 | 1,256.00 | 1,282.00 | 1,282.00 | -0.23% | 462,500 |
| Jan 28, 2026 | 1,304.00 | 1,306.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.73% | 256,900 |
| Jan 27, 2026 | 1,320.00 | 1,325.00 | 1,303.00 | 1,321.00 | 1,321.00 | -0.08% | 257,600 |
| Jan 26, 2026 | 1,343.00 | 1,349.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.36% | 273,900 |
| Jan 23, 2026 | 1,376.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.58% | 147,300 |
| Jan 22, 2026 | 1,370.00 | 1,384.00 | 1,359.00 | 1,376.00 | 1,376.00 | 0.51% | 193,700 |
| Jan 21, 2026 | 1,357.00 | 1,375.00 | 1,356.00 | 1,369.00 | 1,369.00 | -1.30% | 217,400 |
| Jan 20, 2026 | 1,389.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,387.00 | -0.07% | 257,700 |
| Jan 19, 2026 | 1,395.00 | 1,403.00 | 1,372.00 | 1,388.00 | 1,388.00 | -0.79% | 228,300 |
| Jan 16, 2026 | 1,374.00 | 1,400.00 | 1,370.00 | 1,399.00 | 1,399.00 | 1.97% | 275,600 |
| Jan 15, 2026 | 1,360.00 | 1,379.00 | 1,355.00 | 1,372.00 | 1,372.00 | 0.81% | 239,400 |
| Jan 14, 2026 | 1,360.00 | 1,372.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.07% | 231,600 |
| Jan 13, 2026 | 1,367.00 | 1,370.00 | 1,347.00 | 1,360.00 | 1,360.00 | 1.57% | 229,600 |
| Jan 9, 2026 | 1,344.00 | 1,353.00 | 1,330.00 | 1,339.00 | 1,339.00 | -0.22% | 168,600 |
| Jan 8, 2026 | 1,327.00 | 1,359.00 | 1,327.00 | 1,342.00 | 1,342.00 | 0.90% | 257,000 |
| Jan 7, 2026 | 1,326.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 227,000 |
| Jan 6, 2026 | 1,339.00 | 1,349.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.07% | 285,200 |
| Jan 5, 2026 | 1,311.00 | 1,342.00 | 1,311.00 | 1,339.00 | 1,339.00 | 2.29% | 295,600 |
| Dec 30, 2025 | 1,317.00 | 1,331.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.46% | 268,800 |
| Dec 29, 2025 | 1,314.00 | 1,320.00 | 1,303.00 | 1,315.00 | 1,315.00 | 0.31% | 194,600 |
| Dec 26, 2025 | 1,328.00 | 1,330.00 | 1,305.00 | 1,311.00 | 1,311.00 | -1.13% | 211,300 |
| Dec 25, 2025 | 1,320.00 | 1,327.00 | 1,314.00 | 1,326.00 | 1,326.00 | 0.68% | 137,500 |
| Dec 24, 2025 | 1,316.00 | 1,329.00 | 1,315.00 | 1,317.00 | 1,317.00 | - | 176,800 |
| Dec 23, 2025 | 1,314.00 | 1,321.00 | 1,305.00 | 1,317.00 | 1,317.00 | 0.46% | 196,100 |
| Dec 22, 2025 | 1,340.00 | 1,341.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.87% | 298,500 |
| Dec 19, 2025 | 1,335.00 | 1,353.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.37% | 340,700 |
| Dec 18, 2025 | 1,340.00 | 1,350.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.68% | 277,700 |
| Dec 17, 2025 | 1,351.00 | 1,351.00 | 1,318.00 | 1,332.00 | 1,332.00 | -1.11% | 282,800 |
| Dec 16, 2025 | 1,366.00 | 1,370.00 | 1,347.00 | 1,347.00 | 1,347.00 | -1.32% | 348,700 |
| Dec 15, 2025 | 1,347.00 | 1,370.00 | 1,319.00 | 1,365.00 | 1,365.00 | 1.34% | 476,100 |
| Dec 12, 2025 | 1,311.00 | 1,349.00 | 1,300.00 | 1,347.00 | 1,347.00 | 4.18% | 631,800 |
| Dec 11, 2025 | 1,314.00 | 1,318.00 | 1,289.00 | 1,293.00 | 1,293.00 | -1.00% | 416,500 |
| Dec 10, 2025 | 1,310.00 | 1,310.00 | 1,284.00 | 1,306.00 | 1,306.00 | 0.46% | 401,800 |
| Dec 9, 2025 | 1,284.00 | 1,302.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.64% | 475,900 |
| Dec 8, 2025 | 1,260.00 | 1,283.00 | 1,255.00 | 1,279.00 | 1,279.00 | 2.08% | 271,200 |
| Dec 5, 2025 | 1,255.00 | 1,274.00 | 1,252.00 | 1,253.00 | 1,253.00 | 0.40% | 450,900 |
| Dec 4, 2025 | 1,243.00 | 1,260.00 | 1,240.00 | 1,248.00 | 1,248.00 | - | 416,800 |
| Dec 3, 2025 | 1,258.00 | 1,269.00 | 1,239.00 | 1,248.00 | 1,248.00 | -0.95% | 467,700 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,245.00 | 1,260.00 | 1,260.00 | -1.56% | 452,200 |
| Dec 1, 2025 | 1,276.00 | 1,294.00 | 1,267.00 | 1,280.00 | 1,280.00 | 0.47% | 479,900 |
| Nov 28, 2025 | 1,265.00 | 1,289.00 | 1,257.00 | 1,274.00 | 1,274.00 | 1.27% | 458,000 |
| Nov 27, 2025 | 1,262.00 | 1,272.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.72% | 590,000 |
| Nov 26, 2025 | 1,185.00 | 1,259.00 | 1,185.00 | 1,249.00 | 1,249.00 | 5.85% | 915,900 |
| Nov 25, 2025 | 1,175.00 | 1,181.00 | 1,156.00 | 1,180.00 | 1,180.00 | 2.79% | 521,000 |
| Nov 21, 2025 | 1,131.00 | 1,152.00 | 1,130.00 | 1,148.00 | 1,148.00 | 1.50% | 591,100 |
| Nov 20, 2025 | 1,128.00 | 1,138.00 | 1,118.00 | 1,131.00 | 1,131.00 | 1.25% | 293,300 |
| Nov 19, 2025 | 1,112.00 | 1,125.00 | 1,102.00 | 1,117.00 | 1,117.00 | 0.45% | 284,800 |
| Nov 18, 2025 | 1,098.00 | 1,116.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.18% | 370,900 |
| Nov 17, 2025 | 1,095.00 | 1,104.00 | 1,080.00 | 1,099.00 | 1,099.00 | 0.18% | 212,600 |
| Nov 14, 2025 | 1,105.00 | 1,106.00 | 1,090.00 | 1,097.00 | 1,097.00 | -0.99% | 235,200 |
| Nov 13, 2025 | 1,094.00 | 1,109.00 | 1,093.00 | 1,108.00 | 1,108.00 | 1.74% | 385,900 |
| Nov 12, 2025 | 1,077.00 | 1,094.00 | 1,073.00 | 1,089.00 | 1,089.00 | 0.37% | 295,500 |
| Nov 11, 2025 | 1,061.00 | 1,088.00 | 1,053.00 | 1,085.00 | 1,085.00 | 2.55% | 469,800 |
| Nov 10, 2025 | 1,035.00 | 1,067.00 | 1,025.00 | 1,058.00 | 1,058.00 | -3.29% | 857,100 |
| Nov 7, 2025 | 1,099.00 | 1,110.00 | 1,080.00 | 1,094.00 | 1,094.00 | 0.09% | 555,200 |
| Nov 6, 2025 | 1,082.00 | 1,104.00 | 1,081.00 | 1,093.00 | 1,093.00 | 1.20% | 318,800 |
| Nov 5, 2025 | 1,066.00 | 1,082.00 | 1,039.00 | 1,080.00 | 1,080.00 | 1.31% | 422,400 |
| Nov 4, 2025 | 1,052.00 | 1,074.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1.62% | 376,600 |
| Oct 31, 2025 | 1,052.00 | 1,056.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.38% | 175,500 |
| Oct 30, 2025 | 1,039.00 | 1,052.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.58% | 263,600 |
| Oct 29, 2025 | 1,065.00 | 1,065.00 | 1,036.00 | 1,039.00 | 1,039.00 | -1.52% | 230,500 |
| Oct 28, 2025 | 1,096.00 | 1,096.00 | 1,052.00 | 1,055.00 | 1,055.00 | -4.00% | 335,400 |
| Oct 27, 2025 | 1,093.00 | 1,106.00 | 1,086.00 | 1,099.00 | 1,099.00 | 1.29% | 350,300 |
| Oct 24, 2025 | 1,093.00 | 1,095.00 | 1,077.00 | 1,085.00 | 1,085.00 | - | 172,700 |
| Oct 23, 2025 | 1,086.00 | 1,091.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.18% | 245,600 |
| Oct 22, 2025 | 1,073.00 | 1,094.00 | 1,073.00 | 1,087.00 | 1,087.00 | 1.40% | 381,400 |
| Oct 21, 2025 | 1,075.00 | 1,080.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.28% | 206,900 |
| Oct 20, 2025 | 1,083.00 | 1,086.00 | 1,073.00 | 1,075.00 | 1,075.00 | - | 139,700 |
| Oct 17, 2025 | 1,073.00 | 1,075.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.28% | 173,400 |
| Oct 16, 2025 | 1,067.00 | 1,079.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.56% | 219,300 |
| Oct 15, 2025 | 1,053.00 | 1,066.00 | 1,048.00 | 1,066.00 | 1,066.00 | 2.21% | 184,100 |
| Oct 14, 2025 | 1,044.00 | 1,058.00 | 1,038.00 | 1,043.00 | 1,043.00 | -1.88% | 244,800 |
| Oct 10, 2025 | 1,058.00 | 1,068.00 | 1,049.00 | 1,063.00 | 1,063.00 | -0.47% | 259,700 |
| Oct 9, 2025 | 1,072.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,068.00 | -0.84% | 232,000 |
| Oct 8, 2025 | 1,085.00 | 1,097.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.65% | 198,600 |