Tokyu Construction Co., Ltd. (TYO:1720)
Japan
· Delayed Price · Currency is JPY 1,515.00
+56.00 (3.84%)
Apr 28, 2026, 3:30 PM JST
Tokyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,470.00 | 1,520.00 | 1,457.00 | 1,515.00 | 1,515.00 | 3.84% | 543,400 |
| Apr 27, 2026 | 1,393.00 | 1,469.00 | 1,360.00 | 1,459.00 | 1,459.00 | 4.74% | 853,500 |
| Apr 24, 2026 | 1,411.00 | 1,417.00 | 1,382.00 | 1,393.00 | 1,393.00 | -1.21% | 409,600 |
| Apr 23, 2026 | 1,398.00 | 1,418.00 | 1,387.00 | 1,410.00 | 1,410.00 | -0.35% | 262,500 |
| Apr 22, 2026 | 1,411.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.21% | 209,400 |
| Apr 21, 2026 | 1,420.00 | 1,424.00 | 1,404.00 | 1,412.00 | 1,412.00 | 0.21% | 145,100 |
| Apr 20, 2026 | 1,435.00 | 1,439.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.56% | 158,900 |
| Apr 17, 2026 | 1,432.00 | 1,440.00 | 1,404.00 | 1,417.00 | 1,417.00 | -2.14% | 219,100 |
| Apr 16, 2026 | 1,437.00 | 1,450.00 | 1,426.00 | 1,448.00 | 1,448.00 | 0.98% | 294,300 |
| Apr 15, 2026 | 1,468.00 | 1,474.00 | 1,429.00 | 1,434.00 | 1,434.00 | -0.90% | 244,900 |
| Apr 14, 2026 | 1,451.00 | 1,458.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.35% | 290,100 |
| Apr 13, 2026 | 1,456.00 | 1,471.00 | 1,434.00 | 1,442.00 | 1,442.00 | -1.64% | 218,700 |
| Apr 10, 2026 | 1,496.00 | 1,500.00 | 1,461.00 | 1,466.00 | 1,466.00 | -1.21% | 218,400 |
| Apr 9, 2026 | 1,504.00 | 1,509.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.33% | 251,300 |
| Apr 8, 2026 | 1,500.00 | 1,504.00 | 1,479.00 | 1,504.00 | 1,504.00 | 3.94% | 352,400 |
| Apr 7, 2026 | 1,456.00 | 1,470.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.77% | 303,800 |
| Apr 6, 2026 | 1,450.00 | 1,458.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.97% | 193,300 |
| Apr 3, 2026 | 1,454.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.90% | 150,700 |
| Apr 2, 2026 | 1,472.00 | 1,493.00 | 1,437.00 | 1,437.00 | 1,437.00 | -2.11% | 234,800 |
| Apr 1, 2026 | 1,449.00 | 1,469.00 | 1,431.00 | 1,468.00 | 1,468.00 | 4.56% | 235,700 |
| Mar 31, 2026 | 1,384.00 | 1,428.00 | 1,373.00 | 1,404.00 | 1,404.00 | -0.71% | 421,500 |
| Mar 30, 2026 | 1,363.00 | 1,420.00 | 1,361.00 | 1,414.00 | 1,414.00 | -3.74% | 442,400 |
| Mar 27, 2026 | 1,452.00 | 1,478.00 | 1,452.00 | 1,469.00 | 1,449.00 | -0.61% | 482,200 |
| Mar 26, 2026 | 1,490.00 | 1,500.00 | 1,462.00 | 1,478.00 | 1,457.88 | - | 307,100 |
| Mar 25, 2026 | 1,479.00 | 1,494.00 | 1,476.00 | 1,478.00 | 1,457.88 | 2.00% | 385,400 |
| Mar 24, 2026 | 1,429.00 | 1,455.00 | 1,427.00 | 1,449.00 | 1,429.27 | 3.57% | 377,000 |
| Mar 23, 2026 | 1,435.00 | 1,441.00 | 1,382.00 | 1,399.00 | 1,379.95 | -4.24% | 463,600 |
| Mar 19, 2026 | 1,487.00 | 1,487.00 | 1,453.00 | 1,461.00 | 1,441.11 | -3.69% | 466,900 |
| Mar 18, 2026 | 1,489.00 | 1,517.00 | 1,489.00 | 1,517.00 | 1,496.35 | 2.36% | 338,300 |
| Mar 17, 2026 | 1,484.00 | 1,498.00 | 1,473.00 | 1,482.00 | 1,461.82 | 1.30% | 419,900 |
| Mar 16, 2026 | 1,459.00 | 1,475.00 | 1,452.00 | 1,463.00 | 1,443.08 | 0.21% | 319,300 |
| Mar 13, 2026 | 1,436.00 | 1,478.00 | 1,434.00 | 1,460.00 | 1,440.12 | -1.28% | 595,100 |
| Mar 12, 2026 | 1,474.00 | 1,500.00 | 1,466.00 | 1,479.00 | 1,458.86 | -1.33% | 494,600 |
| Mar 11, 2026 | 1,509.00 | 1,530.00 | 1,496.00 | 1,499.00 | 1,478.59 | 0.87% | 534,500 |
| Mar 10, 2026 | 1,485.00 | 1,513.00 | 1,476.00 | 1,486.00 | 1,465.77 | 1.64% | 501,200 |
| Mar 9, 2026 | 1,458.00 | 1,477.00 | 1,425.00 | 1,462.00 | 1,442.10 | -6.16% | 815,900 |
| Mar 6, 2026 | 1,545.00 | 1,567.00 | 1,514.00 | 1,558.00 | 1,536.79 | -1.39% | 530,400 |
| Mar 5, 2026 | 1,606.00 | 1,624.00 | 1,575.00 | 1,580.00 | 1,558.49 | 1.48% | 520,000 |
| Mar 4, 2026 | 1,573.00 | 1,597.00 | 1,517.00 | 1,557.00 | 1,535.80 | -5.81% | 699,400 |
| Mar 3, 2026 | 1,660.00 | 1,693.00 | 1,642.00 | 1,653.00 | 1,630.49 | -0.06% | 707,000 |
| Mar 2, 2026 | 1,600.00 | 1,654.00 | 1,572.00 | 1,654.00 | 1,631.48 | 3.50% | 747,000 |
| Feb 27, 2026 | 1,554.00 | 1,602.00 | 1,552.00 | 1,598.00 | 1,576.24 | 3.50% | 461,000 |
| Feb 26, 2026 | 1,568.00 | 1,583.00 | 1,543.00 | 1,544.00 | 1,522.98 | -1.34% | 240,400 |
| Feb 25, 2026 | 1,568.00 | 1,582.00 | 1,553.00 | 1,565.00 | 1,543.69 | -0.25% | 272,700 |
| Feb 24, 2026 | 1,570.00 | 1,583.00 | 1,538.00 | 1,569.00 | 1,547.64 | 0.97% | 278,300 |
| Feb 20, 2026 | 1,583.00 | 1,590.00 | 1,548.00 | 1,554.00 | 1,532.84 | -2.26% | 275,000 |
| Feb 19, 2026 | 1,575.00 | 1,593.00 | 1,566.00 | 1,590.00 | 1,568.35 | 0.70% | 304,200 |
| Feb 18, 2026 | 1,556.00 | 1,591.00 | 1,551.00 | 1,579.00 | 1,557.50 | 1.87% | 321,700 |
| Feb 17, 2026 | 1,565.00 | 1,576.00 | 1,540.00 | 1,550.00 | 1,528.90 | -0.90% | 305,200 |
| Feb 16, 2026 | 1,580.00 | 1,588.00 | 1,536.00 | 1,564.00 | 1,542.71 | 0.06% | 481,400 |
| Feb 13, 2026 | 1,610.00 | 1,634.00 | 1,550.00 | 1,563.00 | 1,541.72 | -4.64% | 641,300 |
| Feb 12, 2026 | 1,580.00 | 1,663.00 | 1,563.00 | 1,639.00 | 1,616.69 | 2.69% | 727,000 |
| Feb 10, 2026 | 1,502.00 | 1,611.00 | 1,500.00 | 1,596.00 | 1,574.27 | 8.42% | 1,240,600 |
| Feb 9, 2026 | 1,464.00 | 1,507.00 | 1,431.00 | 1,472.00 | 1,451.96 | 9.52% | 1,210,400 |
| Feb 6, 2026 | 1,304.00 | 1,344.00 | 1,300.00 | 1,344.00 | 1,325.70 | 3.62% | 683,600 |
| Feb 5, 2026 | 1,299.00 | 1,313.00 | 1,284.00 | 1,297.00 | 1,279.34 | 0.23% | 376,400 |
| Feb 4, 2026 | 1,286.00 | 1,313.00 | 1,277.00 | 1,294.00 | 1,276.38 | 1.17% | 488,800 |
| Feb 3, 2026 | 1,292.00 | 1,294.00 | 1,269.00 | 1,279.00 | 1,261.59 | 1.03% | 434,300 |
| Feb 2, 2026 | 1,290.00 | 1,308.00 | 1,266.00 | 1,266.00 | 1,248.76 | -0.86% | 961,800 |
| Jan 30, 2026 | 1,294.00 | 1,295.00 | 1,272.00 | 1,277.00 | 1,259.61 | -0.39% | 786,800 |
| Jan 29, 2026 | 1,275.00 | 1,286.00 | 1,256.00 | 1,282.00 | 1,264.55 | -0.23% | 462,500 |
| Jan 28, 2026 | 1,304.00 | 1,306.00 | 1,285.00 | 1,285.00 | 1,267.51 | -2.73% | 256,900 |
| Jan 27, 2026 | 1,320.00 | 1,325.00 | 1,303.00 | 1,321.00 | 1,303.01 | -0.08% | 257,600 |
| Jan 26, 2026 | 1,343.00 | 1,349.00 | 1,322.00 | 1,322.00 | 1,304.00 | -3.36% | 273,900 |
| Jan 23, 2026 | 1,376.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,349.38 | -0.58% | 147,300 |
| Jan 22, 2026 | 1,370.00 | 1,384.00 | 1,359.00 | 1,376.00 | 1,357.27 | 0.51% | 193,700 |
| Jan 21, 2026 | 1,357.00 | 1,375.00 | 1,356.00 | 1,369.00 | 1,350.36 | -1.30% | 217,400 |
| Jan 20, 2026 | 1,389.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,368.12 | -0.07% | 257,700 |
| Jan 19, 2026 | 1,395.00 | 1,403.00 | 1,372.00 | 1,388.00 | 1,369.10 | -0.79% | 228,300 |
| Jan 16, 2026 | 1,374.00 | 1,400.00 | 1,370.00 | 1,399.00 | 1,379.95 | 1.97% | 275,600 |
| Jan 15, 2026 | 1,360.00 | 1,379.00 | 1,355.00 | 1,372.00 | 1,353.32 | 0.81% | 239,400 |
| Jan 14, 2026 | 1,360.00 | 1,372.00 | 1,349.00 | 1,361.00 | 1,342.47 | 0.07% | 231,600 |
| Jan 13, 2026 | 1,367.00 | 1,370.00 | 1,347.00 | 1,360.00 | 1,341.48 | 1.57% | 229,600 |
| Jan 9, 2026 | 1,344.00 | 1,353.00 | 1,330.00 | 1,339.00 | 1,320.77 | -0.22% | 168,600 |
| Jan 8, 2026 | 1,327.00 | 1,359.00 | 1,327.00 | 1,342.00 | 1,323.73 | 0.90% | 257,000 |
| Jan 7, 2026 | 1,326.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,311.89 | -0.75% | 227,000 |
| Jan 6, 2026 | 1,339.00 | 1,349.00 | 1,333.00 | 1,340.00 | 1,321.76 | 0.07% | 285,200 |
| Jan 5, 2026 | 1,311.00 | 1,342.00 | 1,311.00 | 1,339.00 | 1,320.77 | 2.29% | 295,600 |
| Dec 30, 2025 | 1,317.00 | 1,331.00 | 1,309.00 | 1,309.00 | 1,291.18 | -0.46% | 268,800 |
| Dec 29, 2025 | 1,314.00 | 1,320.00 | 1,303.00 | 1,315.00 | 1,297.10 | 0.31% | 194,600 |
| Dec 26, 2025 | 1,328.00 | 1,330.00 | 1,305.00 | 1,311.00 | 1,293.15 | -1.13% | 211,300 |
| Dec 25, 2025 | 1,320.00 | 1,327.00 | 1,314.00 | 1,326.00 | 1,307.95 | 0.68% | 137,500 |
| Dec 24, 2025 | 1,316.00 | 1,329.00 | 1,315.00 | 1,317.00 | 1,299.07 | - | 176,800 |
| Dec 23, 2025 | 1,314.00 | 1,321.00 | 1,305.00 | 1,317.00 | 1,299.07 | 0.46% | 196,100 |
| Dec 22, 2025 | 1,340.00 | 1,341.00 | 1,311.00 | 1,311.00 | 1,293.15 | -1.87% | 298,500 |
| Dec 19, 2025 | 1,335.00 | 1,353.00 | 1,330.00 | 1,336.00 | 1,317.81 | -0.37% | 340,700 |
| Dec 18, 2025 | 1,340.00 | 1,350.00 | 1,328.00 | 1,341.00 | 1,322.74 | 0.68% | 277,700 |
| Dec 17, 2025 | 1,351.00 | 1,351.00 | 1,318.00 | 1,332.00 | 1,313.87 | -1.11% | 282,800 |
| Dec 16, 2025 | 1,366.00 | 1,370.00 | 1,347.00 | 1,347.00 | 1,328.66 | -1.32% | 348,700 |
| Dec 15, 2025 | 1,347.00 | 1,370.00 | 1,319.00 | 1,365.00 | 1,346.42 | 1.34% | 476,100 |
| Dec 12, 2025 | 1,311.00 | 1,349.00 | 1,300.00 | 1,347.00 | 1,328.66 | 4.18% | 631,800 |
| Dec 11, 2025 | 1,314.00 | 1,318.00 | 1,289.00 | 1,293.00 | 1,275.40 | -1.00% | 416,500 |
| Dec 10, 2025 | 1,310.00 | 1,310.00 | 1,284.00 | 1,306.00 | 1,288.22 | 0.46% | 401,800 |
| Dec 9, 2025 | 1,284.00 | 1,302.00 | 1,270.00 | 1,300.00 | 1,282.30 | 1.64% | 475,900 |
| Dec 8, 2025 | 1,260.00 | 1,283.00 | 1,255.00 | 1,279.00 | 1,261.59 | 2.08% | 271,200 |
| Dec 5, 2025 | 1,255.00 | 1,274.00 | 1,252.00 | 1,253.00 | 1,235.94 | 0.40% | 450,900 |
| Dec 4, 2025 | 1,243.00 | 1,260.00 | 1,240.00 | 1,248.00 | 1,231.01 | - | 416,800 |
| Dec 3, 2025 | 1,258.00 | 1,269.00 | 1,239.00 | 1,248.00 | 1,231.01 | -0.95% | 467,700 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,245.00 | 1,260.00 | 1,242.85 | -1.56% | 452,200 |
| Dec 1, 2025 | 1,276.00 | 1,294.00 | 1,267.00 | 1,280.00 | 1,262.57 | 0.47% | 479,900 |