Makoto Construction Co,Ltd (TYO:8995)
Japan
· Delayed Price · Currency is JPY 975.00
-17.00 (-1.71%)
Apr 28, 2026, 3:30 PM JST
TYO:8995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 977.00 | 993.00 | 971.00 | 975.00 | 975.00 | -1.71% | 3,200 |
| Apr 27, 2026 | 979.00 | 1,007.00 | 973.00 | 992.00 | 992.00 | 0.10% | 4,300 |
| Apr 24, 2026 | 1,050.00 | 1,050.00 | 967.00 | 991.00 | 991.00 | -5.62% | 9,700 |
| Apr 23, 2026 | 1,095.00 | 1,095.00 | 1,041.00 | 1,050.00 | 1,050.00 | -4.20% | 8,200 |
| Apr 22, 2026 | 1,094.00 | 1,105.00 | 1,075.00 | 1,096.00 | 1,096.00 | -0.09% | 3,400 |
| Apr 21, 2026 | 1,099.00 | 1,102.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.45% | 3,200 |
| Apr 20, 2026 | 1,093.00 | 1,106.00 | 1,076.00 | 1,102.00 | 1,102.00 | - | 6,300 |
| Apr 17, 2026 | 1,117.00 | 1,117.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.36% | 1,300 |
| Apr 16, 2026 | 1,120.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.72% | 2,500 |
| Apr 15, 2026 | 1,130.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.85% | 3,900 |
| Apr 14, 2026 | 1,109.00 | 1,150.00 | 1,102.00 | 1,135.00 | 1,135.00 | 2.34% | 10,300 |
| Apr 13, 2026 | 1,110.00 | 1,121.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.09% | 2,800 |
| Apr 10, 2026 | 1,117.00 | 1,117.00 | 1,106.00 | 1,110.00 | 1,110.00 | -0.63% | 2,500 |
| Apr 9, 2026 | 1,138.00 | 1,138.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.09% | 5,300 |
| Apr 8, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.18% | 4,800 |
| Apr 7, 2026 | 1,125.00 | 1,143.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.54% | 6,300 |
| Apr 6, 2026 | 1,127.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.62% | 5,500 |
| Apr 3, 2026 | 1,144.00 | 1,145.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.18% | 2,900 |
| Apr 2, 2026 | 1,156.00 | 1,185.00 | 1,121.00 | 1,125.00 | 1,125.00 | -2.17% | 9,800 |
| Apr 1, 2026 | 1,161.00 | 1,161.00 | 1,121.00 | 1,150.00 | 1,150.00 | 0.97% | 9,000 |
| Mar 31, 2026 | 1,131.00 | 1,161.00 | 1,111.00 | 1,139.00 | 1,139.00 | -0.52% | 5,800 |
| Mar 30, 2026 | 1,103.00 | 1,150.00 | 1,103.00 | 1,145.00 | 1,145.00 | - | 6,600 |
| Mar 27, 2026 | 1,113.00 | 1,180.00 | 1,110.00 | 1,145.00 | 1,120.00 | 0.17% | 10,300 |
| Mar 26, 2026 | 1,248.00 | 1,248.00 | 1,132.00 | 1,143.00 | 1,118.04 | -4.91% | 23,200 |
| Mar 25, 2026 | 1,122.00 | 1,255.00 | 1,120.00 | 1,202.00 | 1,175.76 | 6.84% | 69,000 |
| Mar 24, 2026 | 1,164.00 | 1,194.00 | 1,114.00 | 1,125.00 | 1,100.44 | -1.32% | 6,600 |
| Mar 23, 2026 | 1,130.00 | 1,143.00 | 1,102.00 | 1,140.00 | 1,115.11 | -1.72% | 11,400 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,153.00 | 1,160.00 | 1,134.67 | -4.92% | 7,200 |
| Mar 18, 2026 | 1,177.00 | 1,255.00 | 1,147.00 | 1,220.00 | 1,193.36 | 3.65% | 21,500 |
| Mar 17, 2026 | 1,151.00 | 1,177.00 | 1,132.00 | 1,177.00 | 1,151.30 | 2.17% | 8,200 |
| Mar 16, 2026 | 1,197.00 | 1,197.00 | 1,116.00 | 1,152.00 | 1,126.85 | -3.27% | 11,900 |
| Mar 13, 2026 | 1,236.00 | 1,255.00 | 1,163.00 | 1,191.00 | 1,165.00 | -3.17% | 22,700 |
| Mar 12, 2026 | 1,127.00 | 1,370.00 | 1,111.00 | 1,230.00 | 1,203.14 | 9.14% | 117,400 |
| Mar 11, 2026 | 1,104.00 | 1,128.00 | 1,097.00 | 1,127.00 | 1,102.39 | 2.83% | 6,500 |
| Mar 10, 2026 | 1,075.00 | 1,099.00 | 1,070.00 | 1,096.00 | 1,072.07 | 2.62% | 4,700 |
| Mar 9, 2026 | 1,093.00 | 1,093.00 | 1,067.00 | 1,068.00 | 1,044.68 | -4.98% | 9,300 |
| Mar 6, 2026 | 1,111.00 | 1,145.00 | 1,111.00 | 1,124.00 | 1,099.46 | -0.53% | 3,700 |
| Mar 5, 2026 | 1,126.00 | 1,174.00 | 1,091.00 | 1,130.00 | 1,105.33 | 2.26% | 17,600 |
| Mar 4, 2026 | 1,121.00 | 1,173.00 | 1,101.00 | 1,105.00 | 1,080.87 | -5.80% | 13,600 |
| Mar 3, 2026 | 1,198.00 | 1,200.00 | 1,140.00 | 1,173.00 | 1,147.39 | -2.09% | 10,700 |
| Mar 2, 2026 | 1,163.00 | 1,200.00 | 1,143.00 | 1,198.00 | 1,171.84 | 1.01% | 11,300 |
| Feb 27, 2026 | 1,161.00 | 1,189.00 | 1,146.00 | 1,186.00 | 1,160.10 | 2.15% | 13,000 |
| Feb 26, 2026 | 1,151.00 | 1,179.00 | 1,150.00 | 1,161.00 | 1,135.65 | 0.87% | 4,900 |
| Feb 25, 2026 | 1,153.00 | 1,178.00 | 1,151.00 | 1,151.00 | 1,125.87 | -0.17% | 4,300 |
| Feb 24, 2026 | 1,156.00 | 1,163.00 | 1,148.00 | 1,153.00 | 1,127.83 | -1.96% | 9,800 |
| Feb 20, 2026 | 1,212.00 | 1,212.00 | 1,170.00 | 1,176.00 | 1,150.32 | -2.97% | 20,200 |
| Feb 19, 2026 | 1,215.00 | 1,215.00 | 1,191.00 | 1,212.00 | 1,185.54 | 0.17% | 8,400 |
| Feb 18, 2026 | 1,228.00 | 1,228.00 | 1,206.00 | 1,210.00 | 1,183.58 | -0.58% | 11,800 |
| Feb 17, 2026 | 1,215.00 | 1,268.00 | 1,214.00 | 1,217.00 | 1,190.43 | 0.50% | 35,400 |
| Feb 16, 2026 | 1,207.00 | 1,254.00 | 1,203.00 | 1,211.00 | 1,184.56 | -0.08% | 16,100 |
| Feb 13, 2026 | 1,280.00 | 1,280.00 | 1,212.00 | 1,212.00 | 1,185.54 | -6.55% | 26,700 |
| Feb 12, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,297.00 | 1,268.68 | -0.23% | 29,600 |
| Feb 10, 2026 | 1,280.00 | 1,361.00 | 1,277.00 | 1,300.00 | 1,271.62 | 1.56% | 36,900 |
| Feb 9, 2026 | 1,447.00 | 1,451.00 | 1,262.00 | 1,280.00 | 1,252.05 | -8.24% | 111,900 |
| Feb 6, 2026 | 1,700.00 | 1,805.00 | 1,377.00 | 1,395.00 | 1,364.54 | -8.04% | 659,600 |
| Feb 5, 2026 | 1,208.00 | 1,517.00 | 1,207.00 | 1,517.00 | 1,483.88 | 24.65% | 549,100 |
| Feb 4, 2026 | 1,225.00 | 1,226.00 | 1,193.00 | 1,217.00 | 1,190.43 | -0.65% | 10,100 |
| Feb 3, 2026 | 1,253.00 | 1,253.00 | 1,200.00 | 1,225.00 | 1,198.25 | -0.33% | 24,200 |
| Feb 2, 2026 | 1,195.00 | 1,258.00 | 1,194.00 | 1,229.00 | 1,202.17 | 2.85% | 18,400 |
| Jan 30, 2026 | 1,196.00 | 1,212.00 | 1,177.00 | 1,195.00 | 1,168.91 | -0.08% | 5,400 |
| Jan 29, 2026 | 1,229.00 | 1,229.00 | 1,181.00 | 1,196.00 | 1,169.89 | -2.69% | 12,000 |
| Jan 28, 2026 | 1,247.00 | 1,247.00 | 1,224.00 | 1,229.00 | 1,202.17 | -2.46% | 8,000 |
| Jan 27, 2026 | 1,247.00 | 1,280.00 | 1,243.00 | 1,260.00 | 1,232.49 | 0.96% | 9,800 |
| Jan 26, 2026 | 1,263.00 | 1,274.00 | 1,236.00 | 1,248.00 | 1,220.75 | -2.35% | 5,700 |
| Jan 23, 2026 | 1,250.00 | 1,283.00 | 1,238.00 | 1,278.00 | 1,250.10 | 1.43% | 18,400 |
| Jan 22, 2026 | 1,292.00 | 1,301.00 | 1,229.00 | 1,260.00 | 1,232.49 | -1.87% | 21,100 |
| Jan 21, 2026 | 1,318.00 | 1,318.00 | 1,251.00 | 1,284.00 | 1,255.97 | -2.58% | 25,700 |
| Jan 20, 2026 | 1,388.00 | 1,412.00 | 1,306.00 | 1,318.00 | 1,289.22 | -5.32% | 44,100 |
| Jan 19, 2026 | 1,418.00 | 1,430.00 | 1,380.00 | 1,392.00 | 1,361.61 | -1.83% | 28,000 |
| Jan 16, 2026 | 1,545.00 | 1,569.00 | 1,408.00 | 1,418.00 | 1,387.04 | -5.09% | 68,300 |
| Jan 15, 2026 | 1,544.00 | 1,570.00 | 1,480.00 | 1,494.00 | 1,461.38 | -5.68% | 61,700 |
| Jan 14, 2026 | 1,427.00 | 1,667.00 | 1,397.00 | 1,584.00 | 1,549.41 | 15.87% | 303,700 |
| Jan 13, 2026 | 1,400.00 | 1,421.00 | 1,364.00 | 1,367.00 | 1,337.15 | -4.34% | 41,500 |
| Jan 9, 2026 | 1,497.00 | 1,498.00 | 1,429.00 | 1,429.00 | 1,397.80 | -4.48% | 36,700 |
| Jan 8, 2026 | 1,517.00 | 1,555.00 | 1,485.00 | 1,496.00 | 1,463.34 | -1.25% | 21,300 |
| Jan 7, 2026 | 1,571.00 | 1,571.00 | 1,515.00 | 1,515.00 | 1,481.92 | -3.63% | 31,100 |
| Jan 6, 2026 | 1,600.00 | 1,648.00 | 1,569.00 | 1,572.00 | 1,537.68 | -0.95% | 51,700 |
| Jan 5, 2026 | 1,600.00 | 1,672.00 | 1,530.00 | 1,587.00 | 1,552.35 | -2.64% | 124,400 |
| Dec 30, 2025 | 1,551.00 | 1,833.00 | 1,534.00 | 1,630.00 | 1,594.41 | 7.59% | 791,200 |
| Dec 29, 2025 | 1,617.00 | 1,685.00 | 1,452.00 | 1,515.00 | 1,481.92 | -8.57% | 349,000 |
| Dec 26, 2025 | 1,915.00 | 2,010.00 | 1,657.00 | 1,657.00 | 1,620.82 | -23.18% | 461,100 |
| Dec 25, 2025 | 2,607.00 | 2,820.00 | 2,157.00 | 2,157.00 | 2,109.90 | -18.82% | 367,700 |
| Dec 24, 2025 | 2,207.00 | 2,657.00 | 2,207.00 | 2,657.00 | 2,598.99 | 23.18% | 328,100 |
| Dec 23, 2025 | 2,100.00 | 2,750.00 | 1,831.00 | 2,157.00 | 2,109.90 | -4.13% | 369,700 |
| Dec 22, 2025 | 2,600.00 | 2,800.00 | 2,170.00 | 2,250.00 | 2,200.87 | -12.42% | 368,900 |
| Dec 19, 2025 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,512.91 | 24.17% | 9,800 |
| Dec 18, 2025 | 1,885.00 | 2,069.00 | 1,547.00 | 2,069.00 | 2,023.83 | 23.97% | 583,800 |
| Dec 17, 2025 | 1,405.00 | 1,669.00 | 1,336.00 | 1,669.00 | 1,632.56 | 21.91% | 693,300 |
| Dec 16, 2025 | 1,120.00 | 1,369.00 | 1,120.00 | 1,369.00 | 1,339.11 | 28.06% | 542,100 |
| Dec 15, 2025 | 945.00 | 1,069.00 | 939.00 | 1,069.00 | 1,045.66 | 16.32% | 220,000 |
| Dec 12, 2025 | 871.00 | 923.00 | 840.00 | 919.00 | 898.93 | 9.27% | 57,700 |
| Dec 11, 2025 | 874.00 | 904.00 | 840.00 | 841.00 | 822.64 | -1.52% | 18,300 |
| Dec 10, 2025 | 820.00 | 899.00 | 817.00 | 854.00 | 835.35 | 4.02% | 29,100 |
| Dec 9, 2025 | 842.00 | 842.00 | 817.00 | 821.00 | 803.07 | -1.32% | 7,700 |
| Dec 8, 2025 | 834.00 | 844.00 | 825.00 | 832.00 | 813.83 | 0.85% | 9,000 |
| Dec 5, 2025 | 840.00 | 850.00 | 825.00 | 825.00 | 806.99 | -2.60% | 7,600 |
| Dec 4, 2025 | 861.00 | 861.00 | 846.00 | 847.00 | 828.51 | -0.59% | 4,800 |
| Dec 3, 2025 | 860.00 | 860.00 | 851.00 | 852.00 | 833.40 | 0.12% | 7,800 |
| Dec 2, 2025 | 878.00 | 898.00 | 839.00 | 851.00 | 832.42 | -2.74% | 17,200 |
| Dec 1, 2025 | 910.00 | 911.00 | 875.00 | 875.00 | 855.90 | -3.85% | 7,300 |