Tokyu Construction Co., Ltd. 1720
TSE · Japan · Consumer Durables
¥1,186.00-15.00 (-1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,185.00 | -1.33% | ¥1,202.00 | ¥1,203.00 | ¥1,180.00 | 147.50K |
| 2026-10-01 | ¥1,201.00 | -0.33% | ¥1,203.00 | ¥1,203.00 | ¥1,184.00 | 355.00K |
| 2026-09-30 | ¥1,205.00 | +2.03% | ¥1,193.00 | ¥1,208.00 | ¥1,182.00 | 302.70K |
| 2026-09-29 | ¥1,181.00 | -3.59% | ¥1,198.00 | ¥1,199.00 | ¥1,173.00 | 362.50K |
| 2026-09-28 | ¥1,225.00 | +0.33% | ¥1,231.00 | ¥1,238.00 | ¥1,220.00 | 313.20K |
| 2026-09-25 | ¥1,221.00 | 0.00% | ¥1,223.00 | ¥1,225.00 | ¥1,202.00 | 340.60K |
| 2026-09-24 | ¥1,221.00 | -1.61% | ¥1,239.00 | ¥1,239.00 | ¥1,221.00 | 232.90K |
| 2026-09-18 | ¥1,241.00 | +0.16% | ¥1,238.00 | ¥1,241.00 | ¥1,220.00 | 478.10K |
| 2026-09-17 | ¥1,239.00 | +1.06% | ¥1,226.00 | ¥1,240.00 | ¥1,226.00 | 341.10K |
| 2026-09-16 | ¥1,226.00 | +2.17% | ¥1,212.00 | ¥1,231.00 | ¥1,207.00 | 303.00K |
| 2026-09-15 | ¥1,200.00 | -0.41% | ¥1,205.00 | ¥1,211.00 | ¥1,194.00 | 222.80K |
| 2026-09-14 | ¥1,205.00 | +2.21% | ¥1,179.00 | ¥1,209.00 | ¥1,176.00 | 345.90K |
| 2026-09-11 | ¥1,179.00 | -0.59% | ¥1,165.00 | ¥1,194.00 | ¥1,164.00 | 239.00K |
| 2026-09-10 | ¥1,186.00 | -0.25% | ¥1,179.00 | ¥1,188.00 | ¥1,162.00 | 292.40K |
| 2026-09-09 | ¥1,189.00 | +0.59% | ¥1,182.00 | ¥1,194.00 | ¥1,179.00 | 232.80K |
| 2026-09-08 | ¥1,182.00 | +0.08% | ¥1,176.00 | ¥1,191.00 | ¥1,168.00 | 184.00K |
| 2026-09-07 | ¥1,181.00 | +0.94% | ¥1,185.00 | ¥1,193.00 | ¥1,179.00 | 180.50K |
| 2026-09-04 | ¥1,170.00 | -0.68% | ¥1,177.00 | ¥1,180.00 | ¥1,162.00 | 180.90K |
| 2026-09-03 | ¥1,178.00 | +1.03% | ¥1,166.00 | ¥1,180.00 | ¥1,162.00 | 307.30K |
| 2026-09-02 | ¥1,166.00 | -3.00% | ¥1,182.00 | ¥1,196.00 | ¥1,166.00 | 267.00K |
| 2026-09-01 | ¥1,202.00 | +1.52% | ¥1,184.00 | ¥1,208.00 | ¥1,182.00 | 292.90K |
| 2026-08-31 | ¥1,184.00 | +1.02% | ¥1,170.00 | ¥1,188.00 | ¥1,162.00 | 266.10K |
| 2026-08-28 | ¥1,172.00 | -0.34% | ¥1,176.00 | ¥1,181.00 | ¥1,168.00 | 266.20K |
| 2026-08-27 | ¥1,176.00 | +0.34% | ¥1,172.00 | ¥1,187.00 | ¥1,168.00 | 346.00K |
| 2026-08-26 | ¥1,172.00 | +0.86% | ¥1,161.00 | ¥1,179.00 | ¥1,160.00 | 289.50K |
| 2026-08-25 | ¥1,162.00 | -0.43% | ¥1,170.00 | ¥1,177.00 | ¥1,156.00 | 410.80K |
| 2026-08-24 | ¥1,167.00 | +2.10% | ¥1,145.00 | ¥1,168.00 | ¥1,138.00 | 272.00K |
| 2026-08-21 | ¥1,143.00 | -0.44% | ¥1,140.00 | ¥1,146.00 | ¥1,132.00 | 265.30K |
| 2026-08-20 | ¥1,148.00 | +2.68% | ¥1,137.00 | ¥1,148.00 | ¥1,129.00 | 390.70K |
| 2026-08-19 | ¥1,118.00 | -2.10% | ¥1,134.00 | ¥1,138.00 | ¥1,105.00 | 425.50K |
| 2026-08-18 | ¥1,142.00 | -0.26% | ¥1,148.00 | ¥1,160.00 | ¥1,139.00 | 363.50K |
| 2026-08-17 | ¥1,145.00 | +0.26% | ¥1,148.00 | ¥1,157.00 | ¥1,139.00 | 234.60K |
| 2026-08-14 | ¥1,142.00 | +0.88% | ¥1,134.00 | ¥1,142.00 | ¥1,127.00 | 312.50K |
| 2026-08-13 | ¥1,132.00 | 0.00% | ¥1,135.00 | ¥1,139.00 | ¥1,128.00 | 262.00K |
| 2026-08-12 | ¥1,132.00 | +0.44% | ¥1,131.00 | ¥1,133.00 | ¥1,121.00 | 343.60K |
| 2026-08-10 | ¥1,127.00 | +0.18% | ¥1,121.00 | ¥1,135.00 | ¥1,109.00 | 360.30K |
| 2026-08-07 | ¥1,125.00 | +0.54% | ¥1,125.00 | ¥1,138.00 | ¥1,119.00 | 507.10K |
| 2026-08-06 | ¥1,119.00 | -4.36% | ¥1,113.00 | ¥1,133.00 | ¥1,096.00 | 634.60K |
| 2026-08-05 | ¥1,170.00 | +2.09% | ¥1,152.00 | ¥1,170.00 | ¥1,145.00 | 391.40K |
| 2026-08-04 | ¥1,146.00 | +0.53% | ¥1,142.00 | ¥1,159.00 | ¥1,135.00 | 339.90K |
| 2026-08-03 | ¥1,140.00 | -2.23% | ¥1,162.00 | ¥1,162.00 | ¥1,123.00 | 373.70K |
| 2026-07-31 | ¥1,166.00 | +0.26% | ¥1,175.00 | ¥1,177.00 | ¥1,153.00 | 386.40K |
| 2026-07-30 | ¥1,163.00 | +0.35% | ¥1,149.00 | ¥1,167.00 | ¥1,139.00 | 440.90K |
| 2026-07-29 | ¥1,159.00 | -1.19% | ¥1,178.00 | ¥1,179.00 | ¥1,148.00 | 395.80K |
| 2026-07-28 | ¥1,173.00 | -1.26% | ¥1,181.00 | ¥1,188.00 | ¥1,159.00 | 354.10K |
| 2026-07-27 | ¥1,188.00 | +1.71% | ¥1,186.00 | ¥1,191.00 | ¥1,169.00 | 308.10K |
| 2026-07-24 | ¥1,168.00 | -0.51% | ¥1,183.00 | ¥1,184.00 | ¥1,165.00 | 295.00K |
| 2026-07-23 | ¥1,174.00 | +0.09% | ¥1,172.00 | ¥1,189.00 | ¥1,171.00 | 236.30K |
| 2026-07-22 | ¥1,173.00 | -0.09% | ¥1,166.00 | ¥1,183.00 | ¥1,161.00 | 242.00K |
| 2026-07-21 | ¥1,174.00 | +1.65% | ¥1,167.00 | ¥1,174.00 | ¥1,150.00 | 339.30K |
| 2026-07-17 | ¥1,155.00 | -2.70% | ¥1,171.00 | ¥1,185.00 | ¥1,137.00 | 467.70K |
| 2026-07-16 | ¥1,187.00 | -0.59% | ¥1,186.00 | ¥1,203.00 | ¥1,180.00 | 275.00K |
| 2026-07-15 | ¥1,194.00 | +2.23% | ¥1,193.00 | ¥1,201.00 | ¥1,172.00 | 357.80K |
| 2026-07-14 | ¥1,168.00 | -0.43% | ¥1,175.00 | ¥1,178.00 | ¥1,165.00 | 316.80K |
| 2026-07-13 | ¥1,173.00 | -1.68% | ¥1,201.00 | ¥1,201.00 | ¥1,168.00 | 260.20K |
| 2026-07-10 | ¥1,193.00 | -0.17% | ¥1,209.00 | ¥1,209.00 | ¥1,188.00 | 264.30K |
| 2026-07-09 | ¥1,195.00 | -0.33% | ¥1,181.00 | ¥1,205.00 | ¥1,179.00 | 216.30K |
| 2026-07-08 | ¥1,199.00 | -1.96% | ¥1,220.00 | ¥1,220.00 | ¥1,198.00 | 302.40K |
| 2026-07-07 | ¥1,223.00 | +0.41% | ¥1,219.00 | ¥1,246.00 | ¥1,216.00 | 362.00K |
| 2026-07-06 | ¥1,218.00 | +2.44% | ¥1,191.00 | ¥1,224.00 | ¥1,189.00 | 298.50K |
| 2026-07-03 | ¥1,189.00 | +0.76% | ¥1,190.00 | ¥1,197.00 | ¥1,179.00 | 256.40K |
| 2026-07-02 | ¥1,180.00 | +0.25% | ¥1,177.00 | ¥1,193.00 | ¥1,174.00 | 287.00K |
| 2026-07-01 | ¥1,177.00 | +0.43% | ¥1,173.00 | ¥1,182.00 | ¥1,165.00 | 277.70K |
| 2026-06-30 | ¥1,172.00 | -1.01% | ¥1,197.00 | ¥1,198.00 | ¥1,163.00 | 364.20K |
| 2026-06-29 | ¥1,184.00 | +0.51% | ¥1,183.00 | ¥1,197.00 | ¥1,172.00 | 325.30K |
| 2026-06-26 | ¥1,178.00 | +2.26% | ¥1,155.00 | ¥1,178.00 | ¥1,145.00 | 375.30K |
| 2026-06-25 | ¥1,152.00 | -0.69% | ¥1,168.00 | ¥1,169.00 | ¥1,144.00 | 333.10K |
| 2026-06-24 | ¥1,160.00 | -0.26% | ¥1,168.00 | ¥1,172.00 | ¥1,150.00 | 260.70K |
| 2026-06-23 | ¥1,163.00 | -1.36% | ¥1,194.00 | ¥1,198.00 | ¥1,161.00 | 263.00K |
| 2026-06-22 | ¥1,179.00 | -1.01% | ¥1,185.00 | ¥1,192.00 | ¥1,176.00 | 204.70K |
| 2026-06-19 | ¥1,191.00 | +0.17% | ¥1,179.00 | ¥1,192.00 | ¥1,171.00 | 284.70K |
| 2026-06-18 | ¥1,189.00 | +1.02% | ¥1,182.00 | ¥1,190.00 | ¥1,173.00 | 247.30K |
| 2026-06-17 | ¥1,177.00 | -1.18% | ¥1,205.00 | ¥1,215.00 | ¥1,176.00 | 234.00K |
| 2026-06-16 | ¥1,191.00 | -0.25% | ¥1,198.00 | ¥1,204.00 | ¥1,179.00 | 336.90K |
| 2026-06-15 | ¥1,194.00 | +4.55% | ¥1,162.00 | ¥1,204.00 | ¥1,160.00 | 489.20K |
| 2026-06-12 | ¥1,142.00 | +1.78% | ¥1,135.00 | ¥1,147.00 | ¥1,130.00 | 327.30K |
| 2026-06-11 | ¥1,122.00 | -0.88% | ¥1,106.00 | ¥1,123.00 | ¥1,099.00 | 352.10K |
| 2026-06-10 | ¥1,132.00 | +0.44% | ¥1,116.00 | ¥1,134.00 | ¥1,114.00 | 342.40K |
| 2026-06-09 | ¥1,127.00 | -0.35% | ¥1,131.00 | ¥1,144.00 | ¥1,118.00 | 378.90K |
| 2026-06-08 | ¥1,131.00 | -1.48% | ¥1,131.00 | ¥1,136.00 | ¥1,114.00 | 361.80K |
| 2026-06-05 | ¥1,148.00 | +3.24% | ¥1,121.00 | ¥1,151.00 | ¥1,119.00 | 351.70K |
| 2026-06-04 | ¥1,112.00 | -0.18% | ¥1,107.00 | ¥1,126.00 | ¥1,099.00 | 413.70K |
| 2026-06-03 | ¥1,114.00 | -1.24% | ¥1,110.00 | ¥1,124.00 | ¥1,095.00 | 548.90K |
| 2026-06-02 | ¥1,128.00 | -1.40% | ¥1,124.00 | ¥1,134.00 | ¥1,093.00 | 407.40K |
| 2026-06-01 | ¥1,144.00 | -3.38% | ¥1,174.00 | ¥1,177.00 | ¥1,135.00 | 576.40K |
| 2026-05-29 | ¥1,184.00 | +1.02% | ¥1,189.00 | ¥1,205.00 | ¥1,173.00 | 432.70K |
| 2026-05-28 | ¥1,172.00 | -1.35% | ¥1,196.00 | ¥1,200.00 | ¥1,169.00 | 437.90K |
| 2026-05-27 | ¥1,188.00 | -2.22% | ¥1,218.00 | ¥1,224.00 | ¥1,184.00 | 417.90K |
| 2026-05-26 | ¥1,215.00 | +1.50% | ¥1,198.00 | ¥1,233.00 | ¥1,188.00 | 465.60K |
| 2026-05-25 | ¥1,197.00 | +3.46% | ¥1,175.00 | ¥1,208.00 | ¥1,169.00 | 526.70K |