Takamatsu Construction Group Co., Ltd. 1762
TSE · Japan · Consumer Durables
¥4,065.00-20.00 (-0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,065.00 | -0.49% | ¥4,040.00 | ¥4,065.00 | ¥4,010.00 | 48.20K |
| 2026-09-30 | ¥4,085.00 | +0.86% | ¥4,050.00 | ¥4,110.00 | ¥4,025.00 | 40.50K |
| 2026-09-29 | ¥4,050.00 | -4.03% | ¥4,115.00 | ¥4,115.00 | ¥4,035.00 | 53.00K |
| 2026-09-28 | ¥4,220.00 | 0.00% | ¥4,260.00 | ¥4,270.00 | ¥4,205.00 | 64.80K |
| 2026-09-25 | ¥4,220.00 | -0.35% | ¥4,255.00 | ¥4,260.00 | ¥4,210.00 | 39.80K |
| 2026-09-24 | ¥4,235.00 | -0.59% | ¥4,235.00 | ¥4,255.00 | ¥4,210.00 | 57.80K |
| 2026-09-18 | ¥4,260.00 | -0.47% | ¥4,275.00 | ¥4,275.00 | ¥4,190.00 | 53.70K |
| 2026-09-17 | ¥4,280.00 | +3.38% | ¥4,190.00 | ¥4,280.00 | ¥4,190.00 | 41.70K |
| 2026-09-16 | ¥4,140.00 | +1.35% | ¥4,090.00 | ¥4,190.00 | ¥4,090.00 | 32.80K |
| 2026-09-15 | ¥4,085.00 | -0.37% | ¥4,110.00 | ¥4,120.00 | ¥4,065.00 | 25.40K |
| 2026-09-14 | ¥4,100.00 | +1.11% | ¥4,085.00 | ¥4,135.00 | ¥4,065.00 | 24.00K |
| 2026-09-11 | ¥4,055.00 | -0.25% | ¥4,030.00 | ¥4,090.00 | ¥4,000.00 | 40.30K |
| 2026-09-10 | ¥4,065.00 | -1.93% | ¥4,100.00 | ¥4,100.00 | ¥4,035.00 | 35.40K |
| 2026-09-09 | ¥4,145.00 | +1.22% | ¥4,095.00 | ¥4,170.00 | ¥4,045.00 | 34.30K |
| 2026-09-08 | ¥4,095.00 | -1.21% | ¥4,120.00 | ¥4,170.00 | ¥4,095.00 | 34.70K |
| 2026-09-07 | ¥4,145.00 | +0.48% | ¥4,165.00 | ¥4,190.00 | ¥4,120.00 | 27.90K |
| 2026-09-04 | ¥4,125.00 | -1.32% | ¥4,180.00 | ¥4,210.00 | ¥4,110.00 | 33.10K |
| 2026-09-03 | ¥4,180.00 | -0.71% | ¥4,200.00 | ¥4,215.00 | ¥4,145.00 | 49.60K |
| 2026-09-02 | ¥4,210.00 | -2.55% | ¥4,250.00 | ¥4,305.00 | ¥4,200.00 | 64.50K |
| 2026-09-01 | ¥4,320.00 | +2.01% | ¥4,235.00 | ¥4,320.00 | ¥4,230.00 | 58.00K |
| 2026-08-31 | ¥4,235.00 | +3.29% | ¥4,155.00 | ¥4,265.00 | ¥4,125.00 | 83.50K |
| 2026-08-28 | ¥4,100.00 | +0.37% | ¥4,120.00 | ¥4,130.00 | ¥4,080.00 | 31.60K |
| 2026-08-27 | ¥4,085.00 | +0.86% | ¥4,050.00 | ¥4,115.00 | ¥4,040.00 | 36.60K |
| 2026-08-26 | ¥4,050.00 | +1.38% | ¥4,030.00 | ¥4,065.00 | ¥4,020.00 | 31.90K |
| 2026-08-25 | ¥3,995.00 | -0.50% | ¥4,015.00 | ¥4,060.00 | ¥3,980.00 | 36.00K |
| 2026-08-24 | ¥4,015.00 | +0.38% | ¥4,020.00 | ¥4,040.00 | ¥4,000.00 | 23.30K |
| 2026-08-21 | ¥4,000.00 | +1.27% | ¥3,955.00 | ¥4,015.00 | ¥3,935.00 | 26.00K |
| 2026-08-20 | ¥3,950.00 | +1.02% | ¥3,905.00 | ¥3,960.00 | ¥3,900.00 | 30.90K |
| 2026-08-19 | ¥3,910.00 | -2.13% | ¥3,985.00 | ¥3,995.00 | ¥3,875.00 | 36.10K |
| 2026-08-18 | ¥3,995.00 | +0.88% | ¥3,950.00 | ¥4,050.00 | ¥3,935.00 | 39.00K |
| 2026-08-17 | ¥3,960.00 | -1.00% | ¥4,025.00 | ¥4,055.00 | ¥3,960.00 | 33.00K |
| 2026-08-14 | ¥4,000.00 | +0.76% | ¥3,970.00 | ¥4,000.00 | ¥3,935.00 | 32.80K |
| 2026-08-13 | ¥3,970.00 | +2.32% | ¥3,885.00 | ¥3,985.00 | ¥3,885.00 | 44.50K |
| 2026-08-12 | ¥3,880.00 | +0.13% | ¥3,890.00 | ¥3,900.00 | ¥3,850.00 | 32.20K |
| 2026-08-10 | ¥3,875.00 | +0.52% | ¥3,875.00 | ¥3,890.00 | ¥3,840.00 | 27.70K |
| 2026-08-07 | ¥3,855.00 | -0.13% | ¥3,840.00 | ¥3,930.00 | ¥3,805.00 | 52.50K |
| 2026-08-06 | ¥3,860.00 | +4.47% | ¥3,905.00 | ¥3,960.00 | ¥3,810.00 | 109.30K |
| 2026-08-05 | ¥3,695.00 | +0.68% | ¥3,740.00 | ¥3,750.00 | ¥3,695.00 | 49.20K |
| 2026-08-04 | ¥3,670.00 | -1.61% | ¥3,685.00 | ¥3,725.00 | ¥3,670.00 | 33.10K |
| 2026-08-03 | ¥3,730.00 | -0.13% | ¥3,715.00 | ¥3,740.00 | ¥3,640.00 | 50.30K |
| 2026-07-31 | ¥3,735.00 | -1.58% | ¥3,765.00 | ¥3,795.00 | ¥3,710.00 | 51.10K |
| 2026-07-30 | ¥3,795.00 | -0.26% | ¥3,780.00 | ¥3,815.00 | ¥3,740.00 | 60.70K |
| 2026-07-29 | ¥3,805.00 | -1.04% | ¥3,825.00 | ¥3,885.00 | ¥3,725.00 | 103.00K |
| 2026-07-28 | ¥3,845.00 | +0.13% | ¥3,870.00 | ¥3,895.00 | ¥3,810.00 | 52.20K |
| 2026-07-27 | ¥3,840.00 | +1.32% | ¥3,850.00 | ¥3,865.00 | ¥3,820.00 | 40.40K |
| 2026-07-24 | ¥3,790.00 | +0.40% | ¥3,755.00 | ¥3,795.00 | ¥3,740.00 | 27.60K |
| 2026-07-23 | ¥3,775.00 | +0.40% | ¥3,760.00 | ¥3,795.00 | ¥3,750.00 | 32.90K |
| 2026-07-22 | ¥3,760.00 | +0.80% | ¥3,700.00 | ¥3,795.00 | ¥3,675.00 | 42.40K |
| 2026-07-21 | ¥3,730.00 | +2.33% | ¥3,690.00 | ¥3,800.00 | ¥3,665.00 | 78.60K |
| 2026-07-17 | ¥3,645.00 | -0.95% | ¥3,645.00 | ¥3,695.00 | ¥3,605.00 | 81.30K |
| 2026-07-16 | ¥3,680.00 | +0.55% | ¥3,670.00 | ¥3,730.00 | ¥3,660.00 | 36.50K |
| 2026-07-15 | ¥3,660.00 | +1.95% | ¥3,635.00 | ¥3,675.00 | ¥3,615.00 | 37.00K |
| 2026-07-14 | ¥3,590.00 | -0.14% | ¥3,595.00 | ¥3,630.00 | ¥3,590.00 | 23.30K |
| 2026-07-13 | ¥3,595.00 | -0.69% | ¥3,660.00 | ¥3,670.00 | ¥3,575.00 | 46.50K |
| 2026-07-10 | ¥3,620.00 | 0.00% | ¥3,680.00 | ¥3,685.00 | ¥3,595.00 | 33.10K |
| 2026-07-09 | ¥3,620.00 | -0.14% | ¥3,580.00 | ¥3,645.00 | ¥3,575.00 | 29.60K |
| 2026-07-08 | ¥3,625.00 | -1.63% | ¥3,700.00 | ¥3,700.00 | ¥3,625.00 | 28.70K |
| 2026-07-07 | ¥3,685.00 | +0.41% | ¥3,710.00 | ¥3,730.00 | ¥3,665.00 | 30.80K |
| 2026-07-06 | ¥3,670.00 | +0.55% | ¥3,685.00 | ¥3,745.00 | ¥3,655.00 | 42.10K |
| 2026-07-03 | ¥3,650.00 | +1.39% | ¥3,655.00 | ¥3,675.00 | ¥3,610.00 | 37.60K |
| 2026-07-02 | ¥3,600.00 | +1.27% | ¥3,600.00 | ¥3,670.00 | ¥3,580.00 | 60.80K |
| 2026-07-01 | ¥3,555.00 | -0.97% | ¥3,590.00 | ¥3,605.00 | ¥3,555.00 | 36.30K |
| 2026-06-30 | ¥3,590.00 | -0.28% | ¥3,615.00 | ¥3,630.00 | ¥3,565.00 | 86.40K |
| 2026-06-29 | ¥3,600.00 | +2.86% | ¥3,530.00 | ¥3,600.00 | ¥3,515.00 | 55.80K |
| 2026-06-26 | ¥3,500.00 | +1.01% | ¥3,485.00 | ¥3,535.00 | ¥3,475.00 | 31.00K |
| 2026-06-25 | ¥3,465.00 | +0.14% | ¥3,470.00 | ¥3,480.00 | ¥3,445.00 | 27.40K |
| 2026-06-24 | ¥3,460.00 | +0.14% | ¥3,465.00 | ¥3,495.00 | ¥3,455.00 | 25.50K |
| 2026-06-23 | ¥3,455.00 | -0.58% | ¥3,505.00 | ¥3,540.00 | ¥3,455.00 | 39.50K |
| 2026-06-22 | ¥3,475.00 | -0.29% | ¥3,500.00 | ¥3,500.00 | ¥3,455.00 | 36.00K |
| 2026-06-19 | ¥3,485.00 | +0.29% | ¥3,475.00 | ¥3,505.00 | ¥3,425.00 | 58.20K |
| 2026-06-18 | ¥3,475.00 | +0.43% | ¥3,490.00 | ¥3,505.00 | ¥3,460.00 | 42.50K |
| 2026-06-17 | ¥3,460.00 | -0.43% | ¥3,475.00 | ¥3,515.00 | ¥3,460.00 | 33.40K |
| 2026-06-16 | ¥3,475.00 | -2.39% | ¥3,590.00 | ¥3,590.00 | ¥3,470.00 | 45.60K |
| 2026-06-15 | ¥3,560.00 | +3.19% | ¥3,510.00 | ¥3,600.00 | ¥3,500.00 | 62.30K |
| 2026-06-12 | ¥3,450.00 | +1.47% | ¥3,415.00 | ¥3,455.00 | ¥3,410.00 | 55.40K |
| 2026-06-11 | ¥3,400.00 | -0.15% | ¥3,420.00 | ¥3,425.00 | ¥3,330.00 | 41.00K |
| 2026-06-10 | ¥3,405.00 | +0.89% | ¥3,400.00 | ¥3,420.00 | ¥3,390.00 | 34.80K |
| 2026-06-09 | ¥3,375.00 | -1.17% | ¥3,455.00 | ¥3,470.00 | ¥3,370.00 | 44.40K |
| 2026-06-08 | ¥3,415.00 | 0.00% | ¥3,360.00 | ¥3,420.00 | ¥3,360.00 | 61.80K |
| 2026-06-05 | ¥3,415.00 | +2.71% | ¥3,390.00 | ¥3,450.00 | ¥3,355.00 | 43.10K |
| 2026-06-04 | ¥3,325.00 | -1.34% | ¥3,355.00 | ¥3,375.00 | ¥3,325.00 | 44.00K |
| 2026-06-03 | ¥3,370.00 | +0.75% | ¥3,345.00 | ¥3,385.00 | ¥3,320.00 | 52.00K |
| 2026-06-02 | ¥3,345.00 | -3.04% | ¥3,415.00 | ¥3,415.00 | ¥3,330.00 | 65.10K |
| 2026-06-01 | ¥3,450.00 | -4.17% | ¥3,565.00 | ¥3,565.00 | ¥3,450.00 | 50.60K |
| 2026-05-29 | ¥3,600.00 | +1.27% | ¥3,560.00 | ¥3,605.00 | ¥3,545.00 | 69.00K |
| 2026-05-28 | ¥3,555.00 | 0.00% | ¥3,555.00 | ¥3,585.00 | ¥3,520.00 | 45.20K |
| 2026-05-27 | ¥3,555.00 | -2.34% | ¥3,595.00 | ¥3,600.00 | ¥3,540.00 | 44.00K |
| 2026-05-26 | ¥3,640.00 | +2.82% | ¥3,540.00 | ¥3,675.00 | ¥3,510.00 | 60.50K |
| 2026-05-25 | ¥3,540.00 | +0.28% | ¥3,530.00 | ¥3,580.00 | ¥3,480.00 | 75.70K |
| 2026-05-22 | ¥3,530.00 | -1.67% | ¥3,590.00 | ¥3,590.00 | ¥3,510.00 | 52.10K |