Makoto Construction Co,Ltd (TYO:8995)
Japan
· Delayed Price · Currency is JPY 1,070.00
+2.00 (0.19%)
Mar 10, 2026, 10:03 AM JST
TYO:8995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,093.00 | 1,093.00 | 1,090.00 | 1,090.00 | - | -3.02% | 5,100 |
| Mar 6, 2026 | 1,111.00 | 1,145.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.53% | 3,700 |
| Mar 5, 2026 | 1,126.00 | 1,174.00 | 1,091.00 | 1,130.00 | 1,130.00 | 2.26% | 17,600 |
| Mar 4, 2026 | 1,121.00 | 1,173.00 | 1,101.00 | 1,105.00 | 1,105.00 | -5.80% | 13,600 |
| Mar 3, 2026 | 1,198.00 | 1,200.00 | 1,140.00 | 1,173.00 | 1,173.00 | -2.09% | 10,700 |
| Mar 2, 2026 | 1,163.00 | 1,200.00 | 1,143.00 | 1,198.00 | 1,198.00 | 1.01% | 11,300 |
| Feb 27, 2026 | 1,161.00 | 1,189.00 | 1,146.00 | 1,186.00 | 1,186.00 | 2.15% | 13,000 |
| Feb 26, 2026 | 1,151.00 | 1,179.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.87% | 4,900 |
| Feb 25, 2026 | 1,153.00 | 1,178.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.17% | 4,300 |
| Feb 24, 2026 | 1,156.00 | 1,163.00 | 1,148.00 | 1,153.00 | 1,153.00 | -1.96% | 9,800 |
| Feb 20, 2026 | 1,212.00 | 1,212.00 | 1,170.00 | 1,176.00 | 1,176.00 | -2.97% | 20,200 |
| Feb 19, 2026 | 1,215.00 | 1,215.00 | 1,191.00 | 1,212.00 | 1,212.00 | 0.17% | 8,400 |
| Feb 18, 2026 | 1,228.00 | 1,228.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.58% | 11,800 |
| Feb 17, 2026 | 1,215.00 | 1,268.00 | 1,214.00 | 1,217.00 | 1,217.00 | 0.50% | 35,400 |
| Feb 16, 2026 | 1,207.00 | 1,254.00 | 1,203.00 | 1,211.00 | 1,211.00 | -0.08% | 16,100 |
| Feb 13, 2026 | 1,280.00 | 1,280.00 | 1,212.00 | 1,212.00 | 1,212.00 | -6.55% | 26,700 |
| Feb 12, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.23% | 29,600 |
| Feb 10, 2026 | 1,280.00 | 1,361.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.56% | 36,900 |
| Feb 9, 2026 | 1,447.00 | 1,451.00 | 1,262.00 | 1,280.00 | 1,280.00 | -8.24% | 111,900 |
| Feb 6, 2026 | 1,700.00 | 1,805.00 | 1,377.00 | 1,395.00 | 1,395.00 | -8.04% | 659,600 |
| Feb 5, 2026 | 1,208.00 | 1,517.00 | 1,207.00 | 1,517.00 | 1,517.00 | 24.65% | 549,100 |
| Feb 4, 2026 | 1,225.00 | 1,226.00 | 1,193.00 | 1,217.00 | 1,217.00 | -0.65% | 10,100 |
| Feb 3, 2026 | 1,253.00 | 1,253.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.33% | 24,200 |
| Feb 2, 2026 | 1,195.00 | 1,258.00 | 1,194.00 | 1,229.00 | 1,229.00 | 2.85% | 18,400 |
| Jan 30, 2026 | 1,196.00 | 1,212.00 | 1,177.00 | 1,195.00 | 1,195.00 | -0.08% | 5,400 |
| Jan 29, 2026 | 1,229.00 | 1,229.00 | 1,181.00 | 1,196.00 | 1,196.00 | -2.69% | 12,000 |
| Jan 28, 2026 | 1,247.00 | 1,247.00 | 1,224.00 | 1,229.00 | 1,229.00 | -2.46% | 8,000 |
| Jan 27, 2026 | 1,247.00 | 1,280.00 | 1,243.00 | 1,260.00 | 1,260.00 | 0.96% | 9,800 |
| Jan 26, 2026 | 1,263.00 | 1,274.00 | 1,236.00 | 1,248.00 | 1,248.00 | -2.35% | 5,700 |
| Jan 23, 2026 | 1,250.00 | 1,283.00 | 1,238.00 | 1,278.00 | 1,278.00 | 1.43% | 17,900 |
| Jan 22, 2026 | 1,292.00 | 1,301.00 | 1,229.00 | 1,260.00 | 1,260.00 | -1.87% | 21,100 |
| Jan 21, 2026 | 1,318.00 | 1,318.00 | 1,251.00 | 1,284.00 | 1,284.00 | -2.58% | 25,700 |
| Jan 20, 2026 | 1,388.00 | 1,412.00 | 1,306.00 | 1,318.00 | 1,318.00 | -5.32% | 44,100 |
| Jan 19, 2026 | 1,418.00 | 1,430.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.83% | 28,000 |
| Jan 16, 2026 | 1,545.00 | 1,569.00 | 1,408.00 | 1,418.00 | 1,418.00 | -5.09% | 68,300 |
| Jan 15, 2026 | 1,544.00 | 1,570.00 | 1,480.00 | 1,494.00 | 1,494.00 | -5.68% | 61,700 |
| Jan 14, 2026 | 1,427.00 | 1,667.00 | 1,397.00 | 1,584.00 | 1,584.00 | 15.87% | 303,700 |
| Jan 13, 2026 | 1,400.00 | 1,421.00 | 1,364.00 | 1,367.00 | 1,367.00 | -4.34% | 41,500 |
| Jan 9, 2026 | 1,497.00 | 1,498.00 | 1,429.00 | 1,429.00 | 1,429.00 | -4.48% | 36,700 |
| Jan 8, 2026 | 1,517.00 | 1,555.00 | 1,485.00 | 1,496.00 | 1,496.00 | -1.25% | 21,300 |
| Jan 7, 2026 | 1,571.00 | 1,571.00 | 1,515.00 | 1,515.00 | 1,515.00 | -3.63% | 31,100 |
| Jan 6, 2026 | 1,600.00 | 1,648.00 | 1,569.00 | 1,572.00 | 1,572.00 | -0.95% | 51,700 |
| Jan 5, 2026 | 1,600.00 | 1,672.00 | 1,530.00 | 1,587.00 | 1,587.00 | -2.64% | 124,400 |
| Dec 30, 2025 | 1,551.00 | 1,833.00 | 1,534.00 | 1,630.00 | 1,630.00 | 7.59% | 791,200 |
| Dec 29, 2025 | 1,617.00 | 1,685.00 | 1,452.00 | 1,515.00 | 1,515.00 | -8.57% | 349,000 |
| Dec 26, 2025 | 1,915.00 | 2,010.00 | 1,657.00 | 1,657.00 | 1,657.00 | -23.18% | 461,100 |
| Dec 25, 2025 | 2,607.00 | 2,820.00 | 2,157.00 | 2,157.00 | 2,157.00 | -18.82% | 367,700 |
| Dec 24, 2025 | 2,207.00 | 2,657.00 | 2,207.00 | 2,657.00 | 2,657.00 | 23.18% | 328,100 |
| Dec 23, 2025 | 2,100.00 | 2,750.00 | 1,831.00 | 2,157.00 | 2,157.00 | -4.13% | 369,700 |
| Dec 22, 2025 | 2,600.00 | 2,800.00 | 2,170.00 | 2,250.00 | 2,250.00 | -12.42% | 368,900 |
| Dec 19, 2025 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 24.17% | 9,800 |
| Dec 18, 2025 | 1,885.00 | 2,069.00 | 1,547.00 | 2,069.00 | 2,069.00 | 23.97% | 583,800 |
| Dec 17, 2025 | 1,405.00 | 1,669.00 | 1,336.00 | 1,669.00 | 1,669.00 | 21.91% | 693,300 |
| Dec 16, 2025 | 1,120.00 | 1,369.00 | 1,120.00 | 1,369.00 | 1,369.00 | 28.06% | 542,100 |
| Dec 15, 2025 | 945.00 | 1,069.00 | 939.00 | 1,069.00 | 1,069.00 | 16.32% | 220,000 |
| Dec 12, 2025 | 871.00 | 923.00 | 840.00 | 919.00 | 919.00 | 9.27% | 57,700 |
| Dec 11, 2025 | 874.00 | 904.00 | 840.00 | 841.00 | 841.00 | -1.52% | 18,300 |
| Dec 10, 2025 | 820.00 | 899.00 | 817.00 | 854.00 | 854.00 | 4.02% | 29,100 |
| Dec 9, 2025 | 842.00 | 842.00 | 817.00 | 821.00 | 821.00 | -1.32% | 7,700 |
| Dec 8, 2025 | 834.00 | 844.00 | 825.00 | 832.00 | 832.00 | 0.85% | 9,000 |
| Dec 5, 2025 | 840.00 | 850.00 | 825.00 | 825.00 | 825.00 | -2.60% | 7,600 |
| Dec 4, 2025 | 861.00 | 861.00 | 846.00 | 847.00 | 847.00 | -0.59% | 4,800 |
| Dec 3, 2025 | 860.00 | 860.00 | 851.00 | 852.00 | 852.00 | 0.12% | 7,800 |
| Dec 2, 2025 | 878.00 | 898.00 | 839.00 | 851.00 | 851.00 | -2.74% | 17,200 |
| Dec 1, 2025 | 910.00 | 911.00 | 875.00 | 875.00 | 875.00 | -3.85% | 7,300 |
| Nov 28, 2025 | 915.00 | 932.00 | 910.00 | 910.00 | 910.00 | -0.33% | 3,700 |
| Nov 27, 2025 | 943.00 | 970.00 | 913.00 | 913.00 | 913.00 | -1.62% | 23,300 |
| Nov 26, 2025 | 881.00 | 950.00 | 881.00 | 928.00 | 928.00 | 5.33% | 41,000 |
| Nov 25, 2025 | 910.00 | 980.00 | 881.00 | 881.00 | 881.00 | -0.79% | 42,600 |
| Nov 21, 2025 | 832.00 | 970.00 | 832.00 | 888.00 | 888.00 | 6.60% | 62,900 |
| Nov 20, 2025 | 850.00 | 850.00 | 833.00 | 833.00 | 833.00 | -1.19% | 6,000 |
| Nov 19, 2025 | 881.00 | 884.00 | 842.00 | 843.00 | 843.00 | -4.20% | 6,000 |
| Nov 18, 2025 | 875.00 | 880.00 | 853.00 | 880.00 | 880.00 | 0.57% | 9,300 |
| Nov 17, 2025 | 898.00 | 909.00 | 864.00 | 875.00 | 875.00 | -2.56% | 13,600 |
| Nov 14, 2025 | 916.00 | 916.00 | 890.00 | 898.00 | 898.00 | -0.66% | 8,500 |
| Nov 13, 2025 | 900.00 | 915.00 | 897.00 | 904.00 | 904.00 | 0.78% | 10,400 |
| Nov 12, 2025 | 880.00 | 905.00 | 872.00 | 897.00 | 897.00 | 1.93% | 17,400 |
| Nov 11, 2025 | 902.00 | 903.00 | 877.00 | 880.00 | 880.00 | -2.22% | 14,600 |
| Nov 10, 2025 | 900.00 | 917.00 | 900.00 | 900.00 | 900.00 | - | 5,000 |
| Nov 7, 2025 | 904.00 | 907.00 | 899.00 | 900.00 | 900.00 | -0.66% | 4,100 |
| Nov 6, 2025 | 931.00 | 940.00 | 905.00 | 906.00 | 906.00 | -1.20% | 10,800 |
| Nov 5, 2025 | 930.00 | 930.00 | 894.00 | 917.00 | 917.00 | -2.76% | 18,500 |
| Nov 4, 2025 | 976.00 | 1,018.00 | 941.00 | 943.00 | 943.00 | -3.38% | 30,200 |
| Oct 31, 2025 | 996.00 | 1,005.00 | 953.00 | 976.00 | 976.00 | -1.71% | 15,200 |
| Oct 30, 2025 | 944.00 | 1,044.00 | 944.00 | 993.00 | 993.00 | 5.53% | 93,300 |
| Oct 29, 2025 | 1,000.00 | 1,001.00 | 941.00 | 941.00 | 941.00 | -5.90% | 26,700 |
| Oct 28, 2025 | 1,039.00 | 1,039.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 19,000 |
| Oct 27, 2025 | 1,022.00 | 1,074.00 | 1,006.00 | 1,035.00 | 1,035.00 | -0.67% | 63,300 |
| Oct 24, 2025 | 1,045.00 | 1,075.00 | 999.00 | 1,042.00 | 1,042.00 | -2.98% | 59,700 |
| Oct 23, 2025 | 1,082.00 | 1,127.00 | 1,025.00 | 1,074.00 | 1,074.00 | -3.42% | 88,400 |
| Oct 22, 2025 | 1,125.00 | 1,320.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.09% | 493,900 |
| Oct 21, 2025 | 1,701.00 | 1,710.00 | 1,111.00 | 1,111.00 | 1,111.00 | -21.26% | 804,900 |
| Oct 20, 2025 | 1,231.00 | 1,411.00 | 1,189.00 | 1,411.00 | 1,411.00 | 27.00% | 562,300 |
| Oct 17, 2025 | 1,029.00 | 1,130.00 | 976.00 | 1,111.00 | 1,111.00 | 13.37% | 518,300 |
| Oct 16, 2025 | 874.00 | 988.00 | 860.00 | 980.00 | 980.00 | 12.13% | 89,900 |
| Oct 15, 2025 | 781.00 | 894.00 | 781.00 | 874.00 | 874.00 | 11.91% | 64,700 |
| Oct 14, 2025 | 817.00 | 821.00 | 778.00 | 781.00 | 781.00 | -6.13% | 25,400 |
| Oct 10, 2025 | 829.00 | 846.00 | 823.00 | 832.00 | 832.00 | -0.95% | 8,500 |
| Oct 9, 2025 | 831.00 | 850.00 | 826.00 | 840.00 | 840.00 | 1.08% | 6,700 |
| Oct 8, 2025 | 847.00 | 876.00 | 831.00 | 831.00 | 831.00 | -1.89% | 18,700 |