Takahashi Curtain Wall Corporation (TYO:1994)
Japan
· Delayed Price · Currency is JPY 560.00
+2.00 (0.36%)
Apr 28, 2026, 3:30 PM JST
Takahashi Curtain Wall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 558.00 | 560.00 | 556.00 | 560.00 | 560.00 | 0.36% | 7,800 |
| Apr 27, 2026 | 557.00 | 558.00 | 552.00 | 558.00 | 558.00 | 0.18% | 6,900 |
| Apr 24, 2026 | 557.00 | 559.00 | 557.00 | 557.00 | 557.00 | -0.54% | 1,500 |
| Apr 23, 2026 | 569.00 | 569.00 | 558.00 | 560.00 | 560.00 | -0.88% | 2,000 |
| Apr 22, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.88% | 2,000 |
| Apr 21, 2026 | 563.00 | 586.00 | 561.00 | 570.00 | 570.00 | 1.79% | 13,800 |
| Apr 20, 2026 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.72% | 1,300 |
| Apr 17, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | -0.36% | 2,900 |
| Apr 16, 2026 | 552.00 | 560.00 | 548.00 | 558.00 | 558.00 | 0.90% | 4,900 |
| Apr 15, 2026 | 549.00 | 554.00 | 549.00 | 553.00 | 553.00 | 0.91% | 3,400 |
| Apr 14, 2026 | 550.00 | 554.00 | 547.00 | 548.00 | 548.00 | - | 8,100 |
| Apr 13, 2026 | 549.00 | 549.00 | 547.00 | 548.00 | 548.00 | - | 800 |
| Apr 10, 2026 | 554.00 | 554.00 | 545.00 | 548.00 | 548.00 | -0.72% | 5,400 |
| Apr 9, 2026 | 548.00 | 552.00 | 545.00 | 552.00 | 552.00 | - | 5,100 |
| Apr 8, 2026 | 555.00 | 555.00 | 551.00 | 552.00 | 552.00 | 0.18% | 7,600 |
| Apr 7, 2026 | 538.00 | 554.00 | 538.00 | 551.00 | 551.00 | 2.42% | 20,600 |
| Apr 6, 2026 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | -0.19% | 10,000 |
| Apr 3, 2026 | 536.00 | 539.00 | 534.00 | 539.00 | 539.00 | 1.13% | 14,000 |
| Apr 2, 2026 | 536.00 | 540.00 | 530.00 | 533.00 | 533.00 | -0.37% | 14,300 |
| Apr 1, 2026 | 539.00 | 539.00 | 534.00 | 535.00 | 535.00 | 0.19% | 12,300 |
| Mar 31, 2026 | 537.00 | 540.00 | 534.00 | 534.00 | 534.00 | -1.48% | 14,000 |
| Mar 30, 2026 | 530.00 | 542.00 | 530.00 | 542.00 | 542.00 | 0.37% | 8,400 |
| Mar 27, 2026 | 541.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.18% | 11,300 |
| Mar 26, 2026 | 547.00 | 552.00 | 540.00 | 541.00 | 541.00 | -0.92% | 4,700 |
| Mar 25, 2026 | 541.00 | 547.00 | 541.00 | 546.00 | 546.00 | 0.74% | 2,600 |
| Mar 24, 2026 | 553.00 | 553.00 | 533.00 | 542.00 | 542.00 | 3.04% | 10,300 |
| Mar 23, 2026 | 548.00 | 548.00 | 520.00 | 526.00 | 526.00 | -4.01% | 23,500 |
| Mar 19, 2026 | 555.00 | 555.00 | 548.00 | 548.00 | 548.00 | -1.26% | 11,100 |
| Mar 18, 2026 | 558.00 | 559.00 | 550.00 | 555.00 | 555.00 | -0.54% | 16,700 |
| Mar 17, 2026 | 562.00 | 564.00 | 555.00 | 558.00 | 558.00 | - | 4,300 |
| Mar 16, 2026 | 564.00 | 564.00 | 558.00 | 558.00 | 558.00 | -1.06% | 3,400 |
| Mar 13, 2026 | 557.00 | 566.00 | 557.00 | 564.00 | 564.00 | -0.18% | 8,000 |
| Mar 12, 2026 | 569.00 | 580.00 | 565.00 | 565.00 | 565.00 | -1.57% | 8,100 |
| Mar 11, 2026 | 567.00 | 575.00 | 565.00 | 574.00 | 574.00 | 0.70% | 12,900 |
| Mar 10, 2026 | 568.00 | 580.00 | 563.00 | 570.00 | 570.00 | 0.71% | 4,700 |
| Mar 9, 2026 | 571.00 | 572.00 | 555.00 | 566.00 | 566.00 | -2.08% | 11,300 |
| Mar 6, 2026 | 584.00 | 585.00 | 569.00 | 578.00 | 578.00 | -1.03% | 7,800 |
| Mar 5, 2026 | 571.00 | 588.00 | 571.00 | 584.00 | 584.00 | 4.10% | 15,100 |
| Mar 4, 2026 | 590.00 | 590.00 | 538.00 | 561.00 | 561.00 | -6.19% | 62,100 |
| Mar 3, 2026 | 605.00 | 605.00 | 590.00 | 598.00 | 598.00 | -0.66% | 19,400 |
| Mar 2, 2026 | 611.00 | 611.00 | 599.00 | 602.00 | 602.00 | 0.17% | 14,400 |
| Feb 27, 2026 | 609.00 | 611.00 | 600.00 | 601.00 | 601.00 | -0.83% | 18,600 |
| Feb 26, 2026 | 608.00 | 621.00 | 603.00 | 606.00 | 606.00 | 0.66% | 22,000 |
| Feb 25, 2026 | 597.00 | 611.00 | 597.00 | 602.00 | 602.00 | 0.84% | 17,000 |
| Feb 24, 2026 | 579.00 | 603.00 | 579.00 | 597.00 | 597.00 | 3.65% | 22,600 |
| Feb 20, 2026 | 573.00 | 576.00 | 566.00 | 576.00 | 576.00 | 0.52% | 8,600 |
| Feb 19, 2026 | 573.00 | 578.00 | 565.00 | 573.00 | 573.00 | -0.35% | 15,200 |
| Feb 18, 2026 | 573.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.52% | 10,700 |
| Feb 17, 2026 | 589.00 | 592.00 | 570.00 | 578.00 | 578.00 | -2.03% | 18,200 |
| Feb 16, 2026 | 599.00 | 617.00 | 589.00 | 590.00 | 590.00 | - | 32,700 |
| Feb 13, 2026 | 596.00 | 596.00 | 582.00 | 590.00 | 590.00 | - | 21,500 |
| Feb 12, 2026 | 552.00 | 590.00 | 552.00 | 590.00 | 590.00 | 7.27% | 21,700 |
| Feb 10, 2026 | 561.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.14% | 30,200 |
| Feb 9, 2026 | 564.00 | 564.00 | 549.00 | 562.00 | 562.00 | 0.90% | 11,700 |
| Feb 6, 2026 | 559.00 | 559.00 | 547.00 | 557.00 | 557.00 | -0.36% | 8,200 |
| Feb 5, 2026 | 549.00 | 567.00 | 544.00 | 559.00 | 559.00 | 5.27% | 44,500 |
| Feb 4, 2026 | 536.00 | 536.00 | 525.00 | 531.00 | 531.00 | -0.93% | 13,500 |
| Feb 3, 2026 | 539.00 | 543.00 | 536.00 | 536.00 | 536.00 | 0.37% | 1,800 |
| Feb 2, 2026 | 544.00 | 549.00 | 530.00 | 534.00 | 534.00 | -1.84% | 21,200 |
| Jan 30, 2026 | 535.00 | 544.00 | 533.00 | 544.00 | 544.00 | 1.30% | 5,200 |
| Jan 29, 2026 | 538.00 | 538.00 | 533.00 | 537.00 | 537.00 | -0.56% | 3,700 |
| Jan 28, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | -0.37% | 2,000 |
| Jan 27, 2026 | 539.00 | 542.00 | 534.00 | 542.00 | 542.00 | 0.56% | 6,200 |
| Jan 26, 2026 | 539.00 | 542.00 | 537.00 | 539.00 | 539.00 | - | 6,200 |
| Jan 23, 2026 | 540.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.94% | 6,900 |
| Jan 22, 2026 | 535.00 | 535.00 | 533.00 | 534.00 | 534.00 | 0.95% | 4,000 |
| Jan 21, 2026 | 541.00 | 541.00 | 529.00 | 529.00 | 529.00 | -1.31% | 7,600 |
| Jan 20, 2026 | 542.00 | 542.00 | 536.00 | 536.00 | 536.00 | -1.11% | 1,900 |
| Jan 19, 2026 | 540.00 | 546.00 | 535.00 | 542.00 | 542.00 | 0.37% | 4,200 |
| Jan 16, 2026 | 549.00 | 554.00 | 535.00 | 540.00 | 540.00 | -1.82% | 10,400 |
| Jan 15, 2026 | 543.00 | 550.00 | 538.00 | 550.00 | 550.00 | 1.29% | 7,700 |
| Jan 14, 2026 | 543.00 | 553.00 | 542.00 | 543.00 | 543.00 | -0.37% | 7,900 |
| Jan 13, 2026 | 552.00 | 560.00 | 544.00 | 545.00 | 545.00 | -0.55% | 46,300 |
| Jan 9, 2026 | 539.00 | 548.00 | 536.00 | 548.00 | 548.00 | 1.11% | 10,600 |
| Jan 8, 2026 | 523.00 | 544.00 | 523.00 | 542.00 | 542.00 | 3.83% | 15,000 |
| Jan 7, 2026 | 526.00 | 529.00 | 522.00 | 522.00 | 522.00 | 0.19% | 5,200 |
| Jan 6, 2026 | 520.00 | 525.00 | 520.00 | 521.00 | 521.00 | 0.39% | 5,500 |
| Jan 5, 2026 | 520.00 | 523.00 | 518.00 | 519.00 | 519.00 | -0.19% | 15,100 |
| Dec 30, 2025 | 521.00 | 521.00 | 512.00 | 520.00 | 520.00 | 0.97% | 4,800 |
| Dec 29, 2025 | 517.00 | 519.00 | 512.00 | 515.00 | 515.00 | -1.34% | 12,100 |
| Dec 26, 2025 | 526.00 | 530.00 | 520.00 | 522.00 | 512.00 | -0.76% | 11,200 |
| Dec 25, 2025 | 524.00 | 527.00 | 519.00 | 526.00 | 515.92 | 0.38% | 6,100 |
| Dec 24, 2025 | 523.00 | 531.00 | 523.00 | 524.00 | 513.96 | -0.76% | 4,700 |
| Dec 23, 2025 | 520.00 | 529.00 | 519.00 | 528.00 | 517.89 | 1.73% | 5,100 |
| Dec 22, 2025 | 519.00 | 524.00 | 517.00 | 519.00 | 509.06 | 0.78% | 8,900 |
| Dec 19, 2025 | 519.00 | 519.00 | 514.00 | 515.00 | 505.13 | 0.39% | 1,300 |
| Dec 18, 2025 | 515.00 | 519.00 | 512.00 | 513.00 | 503.17 | 0.20% | 2,700 |
| Dec 17, 2025 | 512.00 | 513.00 | 510.00 | 512.00 | 502.19 | - | 5,000 |
| Dec 16, 2025 | 511.00 | 512.00 | 511.00 | 512.00 | 502.19 | -0.78% | 3,000 |
| Dec 15, 2025 | 515.00 | 516.00 | 513.00 | 516.00 | 506.11 | 0.19% | 3,400 |
| Dec 12, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 505.13 | - | 2,500 |
| Dec 11, 2025 | 515.00 | 519.00 | 515.00 | 515.00 | 505.13 | - | 1,300 |
| Dec 10, 2025 | 519.00 | 519.00 | 515.00 | 515.00 | 505.13 | -0.58% | 1,900 |
| Dec 9, 2025 | 520.00 | 520.00 | 518.00 | 518.00 | 508.08 | 0.19% | 1,700 |
| Dec 8, 2025 | 513.00 | 520.00 | 513.00 | 517.00 | 507.10 | 0.98% | 9,100 |
| Dec 5, 2025 | 516.00 | 516.00 | 512.00 | 512.00 | 502.19 | -0.78% | 2,200 |
| Dec 4, 2025 | 518.00 | 518.00 | 514.00 | 516.00 | 506.11 | - | 500 |
| Dec 3, 2025 | 516.00 | 516.00 | 513.00 | 516.00 | 506.11 | 0.78% | 2,600 |
| Dec 2, 2025 | 513.00 | 513.00 | 512.00 | 512.00 | 502.19 | 0.20% | 4,000 |
| Dec 1, 2025 | 512.00 | 516.00 | 510.00 | 511.00 | 501.21 | - | 5,900 |