Nankai Tatsumura Construction Co., Ltd. (TYO:1850)
Japan
· Delayed Price · Currency is JPY 524.00
+25.00 (5.01%)
Mar 10, 2026, 3:30 PM JST
TYO:1850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 515.00 | 525.00 | 507.00 | 524.00 | - | 5.01% | 95,400 |
| Mar 9, 2026 | 497.00 | 500.00 | 464.00 | 499.00 | 499.00 | -4.41% | 425,600 |
| Mar 6, 2026 | 523.00 | 528.00 | 513.00 | 522.00 | 522.00 | -1.69% | 62,300 |
| Mar 5, 2026 | 522.00 | 535.00 | 522.00 | 531.00 | 531.00 | 5.78% | 110,700 |
| Mar 4, 2026 | 523.00 | 524.00 | 491.00 | 502.00 | 502.00 | -6.17% | 273,400 |
| Mar 3, 2026 | 548.00 | 555.00 | 535.00 | 535.00 | 535.00 | -3.25% | 117,500 |
| Mar 2, 2026 | 565.00 | 565.00 | 546.00 | 553.00 | 553.00 | -3.83% | 121,300 |
| Feb 27, 2026 | 549.00 | 575.00 | 549.00 | 575.00 | 575.00 | 4.55% | 171,400 |
| Feb 26, 2026 | 557.00 | 560.00 | 548.00 | 550.00 | 550.00 | -0.72% | 82,500 |
| Feb 25, 2026 | 554.00 | 559.00 | 546.00 | 554.00 | 554.00 | 0.36% | 93,400 |
| Feb 24, 2026 | 551.00 | 560.00 | 546.00 | 552.00 | 552.00 | 0.18% | 56,300 |
| Feb 20, 2026 | 570.00 | 570.00 | 551.00 | 551.00 | 551.00 | -3.33% | 77,800 |
| Feb 19, 2026 | 564.00 | 575.00 | 556.00 | 570.00 | 570.00 | 1.97% | 136,500 |
| Feb 18, 2026 | 555.00 | 568.00 | 549.00 | 559.00 | 559.00 | - | 64,300 |
| Feb 17, 2026 | 542.00 | 560.00 | 539.00 | 559.00 | 559.00 | 3.14% | 115,100 |
| Feb 16, 2026 | 555.00 | 560.00 | 537.00 | 542.00 | 542.00 | -1.63% | 291,000 |
| Feb 13, 2026 | 579.00 | 587.00 | 548.00 | 551.00 | 551.00 | -6.45% | 160,900 |
| Feb 12, 2026 | 575.00 | 591.00 | 575.00 | 589.00 | 589.00 | 1.73% | 229,700 |
| Feb 10, 2026 | 581.00 | 588.00 | 568.00 | 579.00 | 579.00 | 0.17% | 112,300 |
| Feb 9, 2026 | 578.00 | 590.00 | 568.00 | 578.00 | 578.00 | 2.12% | 340,900 |
| Feb 6, 2026 | 540.00 | 571.00 | 536.00 | 566.00 | 566.00 | 4.62% | 212,900 |
| Feb 5, 2026 | 540.00 | 558.00 | 540.00 | 541.00 | 541.00 | 0.19% | 187,500 |
| Feb 4, 2026 | 532.00 | 548.00 | 530.00 | 540.00 | 540.00 | 1.50% | 154,300 |
| Feb 3, 2026 | 545.00 | 548.00 | 528.00 | 532.00 | 532.00 | -1.12% | 175,000 |
| Feb 2, 2026 | 533.00 | 546.00 | 528.00 | 538.00 | 538.00 | - | 311,100 |
| Jan 30, 2026 | 550.00 | 564.00 | 531.00 | 538.00 | 538.00 | -3.76% | 406,100 |
| Jan 29, 2026 | 564.00 | 569.00 | 528.00 | 559.00 | 559.00 | 0.36% | 559,200 |
| Jan 28, 2026 | 611.00 | 616.00 | 515.00 | 557.00 | 557.00 | -9.14% | 990,300 |
| Jan 27, 2026 | 605.00 | 627.00 | 590.00 | 613.00 | 613.00 | 2.17% | 220,500 |
| Jan 26, 2026 | 622.00 | 624.00 | 596.00 | 600.00 | 600.00 | -4.31% | 180,700 |
| Jan 23, 2026 | 618.00 | 627.00 | 609.00 | 627.00 | 627.00 | 1.95% | 71,500 |
| Jan 22, 2026 | 613.00 | 621.00 | 611.00 | 615.00 | 615.00 | 0.33% | 71,000 |
| Jan 21, 2026 | 604.00 | 618.00 | 604.00 | 613.00 | 613.00 | -0.16% | 62,600 |
| Jan 20, 2026 | 620.00 | 623.00 | 607.00 | 614.00 | 614.00 | -0.97% | 49,800 |
| Jan 19, 2026 | 620.00 | 623.00 | 598.00 | 620.00 | 620.00 | -0.48% | 158,500 |
| Jan 16, 2026 | 641.00 | 643.00 | 623.00 | 623.00 | 623.00 | -1.89% | 87,500 |
| Jan 15, 2026 | 632.00 | 642.00 | 630.00 | 635.00 | 635.00 | -0.94% | 71,600 |
| Jan 14, 2026 | 649.00 | 652.00 | 630.00 | 641.00 | 641.00 | 3.55% | 274,700 |
| Jan 13, 2026 | 614.00 | 622.00 | 611.00 | 619.00 | 619.00 | 2.15% | 78,200 |
| Jan 9, 2026 | 607.00 | 611.00 | 601.00 | 606.00 | 606.00 | -0.33% | 58,800 |
| Jan 8, 2026 | 601.00 | 619.00 | 601.00 | 608.00 | 608.00 | 0.16% | 101,000 |
| Jan 7, 2026 | 612.00 | 615.00 | 605.00 | 607.00 | 607.00 | -0.98% | 68,200 |
| Jan 6, 2026 | 606.00 | 616.00 | 606.00 | 613.00 | 613.00 | 1.83% | 89,100 |
| Jan 5, 2026 | 602.00 | 609.00 | 598.00 | 602.00 | 602.00 | 0.17% | 64,700 |
| Dec 30, 2025 | 591.00 | 606.00 | 591.00 | 601.00 | 601.00 | 0.67% | 56,600 |
| Dec 29, 2025 | 598.00 | 601.00 | 591.00 | 597.00 | 597.00 | -0.17% | 73,700 |
| Dec 26, 2025 | 602.00 | 604.00 | 592.00 | 598.00 | 598.00 | -0.50% | 60,700 |
| Dec 25, 2025 | 601.00 | 602.00 | 594.00 | 601.00 | 601.00 | 0.67% | 71,200 |
| Dec 24, 2025 | 596.00 | 601.00 | 594.00 | 597.00 | 597.00 | 0.17% | 43,800 |
| Dec 23, 2025 | 591.00 | 596.00 | 589.00 | 596.00 | 596.00 | 0.34% | 33,400 |
| Dec 22, 2025 | 584.00 | 595.00 | 578.00 | 594.00 | 594.00 | 2.77% | 107,900 |
| Dec 19, 2025 | 563.00 | 582.00 | 563.00 | 578.00 | 578.00 | 2.66% | 70,900 |
| Dec 18, 2025 | 571.00 | 571.00 | 556.00 | 563.00 | 563.00 | -1.57% | 75,000 |
| Dec 17, 2025 | 575.00 | 577.00 | 568.00 | 572.00 | 572.00 | -1.21% | 60,300 |
| Dec 16, 2025 | 586.00 | 586.00 | 577.00 | 579.00 | 579.00 | -1.03% | 46,400 |
| Dec 15, 2025 | 570.00 | 585.00 | 567.00 | 585.00 | 585.00 | 1.92% | 83,600 |
| Dec 12, 2025 | 572.00 | 576.00 | 561.00 | 574.00 | 574.00 | 0.88% | 81,800 |
| Dec 11, 2025 | 581.00 | 584.00 | 569.00 | 569.00 | 569.00 | -2.40% | 97,800 |
| Dec 10, 2025 | 580.00 | 586.00 | 575.00 | 583.00 | 583.00 | 0.69% | 29,700 |
| Dec 9, 2025 | 582.00 | 590.00 | 574.00 | 579.00 | 579.00 | -1.36% | 50,000 |
| Dec 8, 2025 | 575.00 | 588.00 | 571.00 | 587.00 | 587.00 | 3.35% | 87,100 |
| Dec 5, 2025 | 565.00 | 577.00 | 565.00 | 568.00 | 568.00 | -1.22% | 88,000 |
| Dec 4, 2025 | 563.00 | 575.00 | 561.00 | 575.00 | 575.00 | 1.95% | 77,100 |
| Dec 3, 2025 | 574.00 | 576.00 | 557.00 | 564.00 | 564.00 | -1.91% | 188,900 |
| Dec 2, 2025 | 596.00 | 596.00 | 570.00 | 575.00 | 575.00 | -3.85% | 177,200 |
| Dec 1, 2025 | 607.00 | 608.00 | 598.00 | 598.00 | 598.00 | -2.13% | 97,100 |
| Nov 28, 2025 | 602.00 | 616.00 | 602.00 | 611.00 | 611.00 | 0.16% | 98,400 |
| Nov 27, 2025 | 599.00 | 610.00 | 598.00 | 610.00 | 610.00 | 2.01% | 65,000 |
| Nov 26, 2025 | 592.00 | 606.00 | 590.00 | 598.00 | 598.00 | 0.50% | 59,300 |
| Nov 25, 2025 | 599.00 | 605.00 | 581.00 | 595.00 | 595.00 | -1.00% | 111,300 |
| Nov 21, 2025 | 595.00 | 605.00 | 590.00 | 601.00 | 601.00 | -0.50% | 122,500 |
| Nov 20, 2025 | 601.00 | 614.00 | 599.00 | 604.00 | 604.00 | 2.03% | 127,400 |
| Nov 19, 2025 | 588.00 | 596.00 | 578.00 | 592.00 | 592.00 | 1.20% | 89,000 |
| Nov 18, 2025 | 602.00 | 612.00 | 574.00 | 585.00 | 585.00 | -3.78% | 285,800 |
| Nov 17, 2025 | 618.00 | 623.00 | 598.00 | 608.00 | 608.00 | -1.78% | 89,500 |
| Nov 14, 2025 | 610.00 | 622.00 | 610.00 | 619.00 | 619.00 | -0.16% | 112,900 |
| Nov 13, 2025 | 607.00 | 628.00 | 607.00 | 620.00 | 620.00 | 1.81% | 151,500 |
| Nov 12, 2025 | 609.00 | 615.00 | 603.00 | 609.00 | 609.00 | -0.16% | 95,700 |
| Nov 11, 2025 | 604.00 | 610.00 | 593.00 | 610.00 | 610.00 | 0.33% | 178,100 |
| Nov 10, 2025 | 609.00 | 612.00 | 600.00 | 608.00 | 608.00 | 1.33% | 145,000 |
| Nov 7, 2025 | 602.00 | 607.00 | 586.00 | 600.00 | 600.00 | -1.96% | 210,900 |
| Nov 6, 2025 | 612.00 | 630.00 | 600.00 | 612.00 | 612.00 | 1.49% | 267,100 |
| Nov 5, 2025 | 585.00 | 607.00 | 560.00 | 603.00 | 603.00 | 1.34% | 399,100 |
| Nov 4, 2025 | 592.00 | 620.00 | 583.00 | 595.00 | 595.00 | 0.34% | 408,000 |
| Oct 31, 2025 | 570.00 | 620.00 | 565.00 | 593.00 | 593.00 | -2.79% | 894,300 |
| Oct 30, 2025 | 516.00 | 616.00 | 513.00 | 610.00 | 610.00 | 18.22% | 1,266,400 |
| Oct 29, 2025 | 548.00 | 551.00 | 516.00 | 516.00 | 516.00 | -5.15% | 378,400 |
| Oct 28, 2025 | 541.00 | 562.00 | 534.00 | 544.00 | 544.00 | -1.09% | 178,800 |
| Oct 27, 2025 | 548.00 | 559.00 | 537.00 | 550.00 | 550.00 | 1.85% | 213,700 |
| Oct 24, 2025 | 542.00 | 545.00 | 524.00 | 540.00 | 540.00 | 0.37% | 195,600 |
| Oct 23, 2025 | 518.00 | 546.00 | 509.00 | 538.00 | 538.00 | - | 364,500 |
| Oct 22, 2025 | 540.00 | 543.00 | 515.00 | 538.00 | 538.00 | -3.24% | 623,500 |
| Oct 21, 2025 | 650.00 | 650.00 | 544.00 | 556.00 | 556.00 | -11.89% | 1,640,400 |
| Oct 20, 2025 | 583.00 | 633.00 | 579.00 | 631.00 | 631.00 | 18.39% | 1,613,300 |
| Oct 17, 2025 | 551.00 | 553.00 | 510.00 | 533.00 | 533.00 | 2.30% | 949,600 |
| Oct 16, 2025 | 490.00 | 547.00 | 487.00 | 521.00 | 521.00 | 11.56% | 956,400 |
| Oct 15, 2025 | 441.00 | 470.00 | 438.00 | 467.00 | 467.00 | 7.11% | 128,900 |
| Oct 14, 2025 | 444.00 | 449.00 | 429.00 | 436.00 | 436.00 | -3.33% | 123,800 |
| Oct 10, 2025 | 478.00 | 478.00 | 446.00 | 451.00 | 451.00 | -5.45% | 160,100 |
| Oct 9, 2025 | 480.00 | 483.00 | 473.00 | 477.00 | 477.00 | 2.14% | 54,500 |