Skip to main content
Takamatsu Construction Group Co., Ltd. (TYO:1762)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
+110.00 (3.29%)
Apr 28, 2026, 3:30 PM JST

TYO:1762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,390.003,460.003,365.003,455.003,455.003.29%71,100
Apr 27, 20263,345.003,350.003,270.003,345.003,345.00-0.74%91,800
Apr 24, 20263,425.003,450.003,350.003,370.003,370.00-2.46%97,100
Apr 23, 20263,415.003,470.003,415.003,455.003,455.00-0.86%70,100
Apr 22, 20263,505.003,525.003,485.003,485.003,485.00-1.69%61,000
Apr 21, 20263,595.003,625.003,540.003,545.003,545.00-0.56%51,600
Apr 20, 20263,520.003,585.003,500.003,565.003,565.00-68,300
Apr 17, 20263,540.003,580.003,525.003,565.003,565.00-58,200
Apr 16, 20263,570.003,595.003,560.003,565.003,565.00-0.42%60,700
Apr 15, 20263,625.003,660.003,570.003,580.003,580.00-1.10%54,600
Apr 14, 20263,625.003,675.003,570.003,620.003,620.00-0.14%67,800
Apr 13, 20263,670.003,730.003,620.003,625.003,625.00-1.23%44,200
Apr 10, 20263,770.003,770.003,670.003,670.003,670.00-2.39%37,600
Apr 9, 20263,820.003,820.003,755.003,760.003,760.00-1.05%44,200
Apr 8, 20263,850.003,850.003,800.003,800.003,800.001.88%41,900
Apr 7, 20263,775.003,780.003,710.003,730.003,730.00-0.27%33,100
Apr 6, 20263,790.003,830.003,740.003,740.003,740.00-1.32%32,400
Apr 3, 20263,835.003,885.003,775.003,790.003,790.000.66%60,000
Apr 2, 20263,730.003,810.003,720.003,765.003,765.000.94%92,100
Apr 1, 20263,650.003,730.003,620.003,730.003,730.004.19%56,600
Mar 31, 20263,530.003,640.003,530.003,580.003,580.00-0.56%99,500
Mar 30, 20263,450.003,605.003,430.003,600.003,600.00-0.96%138,800
Mar 27, 20263,615.003,695.003,600.003,635.003,590.000.55%223,800
Mar 26, 20263,595.003,620.003,570.003,615.003,570.250.56%96,400
Mar 25, 20263,610.003,630.003,590.003,595.003,550.501.99%85,500
Mar 24, 20263,550.003,550.003,485.003,525.003,481.362.17%74,800
Mar 23, 20263,535.003,535.003,430.003,450.003,407.29-4.30%123,200
Mar 19, 20263,665.003,665.003,605.003,605.003,560.37-3.22%55,700
Mar 18, 20263,655.003,725.003,655.003,725.003,678.892.48%44,100
Mar 17, 20263,670.003,690.003,635.003,635.003,590.000.69%44,200
Mar 16, 20263,615.003,635.003,590.003,610.003,565.31-1.23%76,800
Mar 13, 20263,630.003,705.003,620.003,655.003,609.75-0.68%55,800
Mar 12, 20263,730.003,730.003,670.003,680.003,634.44-1.87%53,000
Mar 11, 20263,770.003,810.003,750.003,750.003,703.580.94%52,300
Mar 10, 20263,705.003,735.003,650.003,715.003,669.012.20%56,900
Mar 9, 20263,600.003,645.003,555.003,635.003,590.00-3.84%100,700
Mar 6, 20263,800.003,825.003,740.003,780.003,733.20-0.92%47,700
Mar 5, 20263,855.003,865.003,800.003,815.003,767.772.42%68,400
Mar 4, 20263,865.003,880.003,680.003,725.003,678.89-5.34%154,100
Mar 3, 20264,050.004,090.003,935.003,935.003,886.29-2.84%65,200
Mar 2, 20264,085.004,115.004,020.004,050.003,999.86-4.14%103,400
Feb 27, 20264,025.004,225.004,005.004,225.004,172.706.02%100,400
Feb 26, 20263,935.004,015.003,930.003,985.003,935.671.27%70,100
Feb 25, 20263,950.003,975.003,910.003,935.003,886.29-0.76%50,800
Feb 24, 20263,970.003,990.003,895.003,965.003,915.910.76%52,400
Feb 20, 20263,975.003,975.003,890.003,935.003,886.29-1.01%43,800
Feb 19, 20264,000.004,000.003,950.003,975.003,925.79-0.87%45,400
Feb 18, 20264,020.004,040.003,985.004,010.003,960.36-0.12%31,300
Feb 17, 20264,010.004,085.004,000.004,015.003,965.300.63%68,900
Feb 16, 20263,925.003,990.003,885.003,990.003,940.611.79%70,800
Feb 13, 20264,200.004,200.003,900.003,920.003,871.47-9.68%160,200
Feb 12, 20264,390.004,420.004,330.004,340.004,286.270.23%89,800
Feb 10, 20264,230.004,335.004,205.004,330.004,276.403.96%82,800
Feb 9, 20264,160.004,280.004,120.004,165.004,113.441.59%92,600
Feb 6, 20264,000.004,155.003,985.004,100.004,049.243.02%82,000
Feb 5, 20263,975.004,015.003,930.003,980.003,930.731.92%33,500
Feb 4, 20263,920.003,945.003,900.003,905.003,856.66-0.38%31,000
Feb 3, 20263,875.003,920.003,850.003,920.003,871.472.89%45,000
Feb 2, 20263,840.003,875.003,805.003,810.003,762.83-0.26%34,500
Jan 30, 20263,810.003,830.003,760.003,820.003,772.710.79%45,900
Jan 29, 20263,795.003,815.003,715.003,790.003,743.08-0.79%56,000
Jan 28, 20263,880.003,890.003,810.003,820.003,772.71-2.55%52,400
Jan 27, 20263,895.003,935.003,865.003,920.003,871.47-0.25%48,200
Jan 26, 20263,975.003,975.003,920.003,930.003,881.35-2.72%78,700
Jan 23, 20264,120.004,150.004,035.004,040.003,989.99-2.30%49,800
Jan 22, 20264,120.004,160.004,080.004,135.004,083.810.36%38,000
Jan 21, 20264,055.004,140.004,055.004,120.004,069.00-0.12%42,100
Jan 20, 20264,165.004,165.004,085.004,125.004,073.93-1.20%30,900
Jan 19, 20264,235.004,280.004,175.004,175.004,123.31-1.42%23,000
Jan 16, 20264,200.004,240.004,160.004,235.004,182.570.95%27,700
Jan 15, 20264,155.004,195.004,140.004,195.004,143.070.48%19,300
Jan 14, 20264,135.004,195.004,135.004,175.004,123.310.97%24,800
Jan 13, 20264,170.004,170.004,135.004,135.004,083.810.49%28,300
Jan 9, 20264,135.004,140.004,065.004,115.004,064.061.11%27,800
Jan 8, 20264,065.004,145.004,060.004,070.004,019.610.12%32,900
Jan 7, 20264,045.004,100.004,020.004,065.004,014.68-0.49%32,700
Jan 6, 20263,995.004,120.003,995.004,085.004,034.432.25%33,100
Jan 5, 20264,025.004,060.003,990.003,995.003,945.54-0.50%33,500
Dec 30, 20254,045.004,060.004,010.004,015.003,965.30-0.74%25,300
Dec 29, 20254,030.004,090.003,995.004,045.003,994.920.37%42,700
Dec 26, 20254,095.004,100.004,005.004,030.003,980.11-1.47%34,300
Dec 25, 20254,125.004,130.004,060.004,090.004,039.37-0.85%31,500
Dec 24, 20254,045.004,155.004,035.004,125.004,073.932.36%77,800
Dec 23, 20253,920.004,045.003,920.004,030.003,980.112.81%34,000
Dec 22, 20254,030.004,035.003,920.003,920.003,871.47-1.75%25,400
Dec 19, 20253,895.004,020.003,895.003,990.003,940.612.44%55,200
Dec 18, 20253,865.003,915.003,815.003,895.003,846.780.65%33,500
Dec 17, 20253,870.003,905.003,830.003,870.003,822.09-40,200
Dec 16, 20253,940.003,940.003,870.003,870.003,822.09-1.53%43,600
Dec 15, 20253,940.003,945.003,885.003,930.003,881.350.13%30,900
Dec 12, 20253,900.003,940.003,880.003,925.003,876.412.08%35,400
Dec 11, 20253,920.003,920.003,845.003,845.003,797.40-1.03%44,500
Dec 10, 20253,890.003,910.003,865.003,885.003,836.91-0.13%48,600
Dec 9, 20253,920.003,985.003,870.003,890.003,841.84-0.64%43,700
Dec 8, 20253,915.003,945.003,905.003,915.003,866.53-27,200
Dec 5, 20253,925.003,945.003,905.003,915.003,866.53-0.89%28,700
Dec 4, 20253,910.003,965.003,900.003,950.003,901.100.38%39,300
Dec 3, 20254,005.004,045.003,935.003,935.003,886.29-2.84%47,400
Dec 2, 20254,075.004,090.003,940.004,050.003,999.86-0.86%67,400
Dec 1, 20254,255.004,265.004,060.004,085.004,034.43-2.97%92,300