Nankai Tatsumura Construction Co., Ltd. 1850
TSE · Japan · Industrial Services
¥437.00+2.00 (+0.46%)
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 | ¥437.00 | +0.46% | ¥435.00 | ¥440.00 | ¥435.00 | 13.60K |
| 2026-10-01 | ¥435.00 | -1.58% | ¥438.00 | ¥442.00 | ¥435.00 | 14.80K |
| 2026-09-30 | ¥442.00 | +2.79% | ¥435.00 | ¥444.00 | ¥435.00 | 19.10K |
| 2026-09-29 | ¥430.00 | -1.83% | ¥438.00 | ¥438.00 | ¥430.00 | 8.90K |
| 2026-09-28 | ¥438.00 | -0.68% | ¥443.00 | ¥444.00 | ¥436.00 | 12.30K |
| 2026-09-25 | ¥441.00 | +0.68% | ¥444.00 | ¥444.00 | ¥438.00 | 11.80K |
| 2026-09-24 | ¥438.00 | +1.15% | ¥435.00 | ¥440.00 | ¥435.00 | 8.70K |
| 2026-09-18 | ¥433.00 | -1.37% | ¥438.00 | ¥439.00 | ¥433.00 | 8.40K |
| 2026-09-17 | ¥439.00 | +0.69% | ¥433.00 | ¥439.00 | ¥432.00 | 11.80K |
| 2026-09-16 | ¥436.00 | +0.23% | ¥435.00 | ¥440.00 | ¥432.00 | 17.20K |
| 2026-09-15 | ¥435.00 | +0.23% | ¥430.00 | ¥436.00 | ¥430.00 | 9.80K |
| 2026-09-14 | ¥434.00 | +1.64% | ¥432.00 | ¥434.00 | ¥425.00 | 76.00K |
| 2026-09-11 | ¥427.00 | -0.70% | ¥424.00 | ¥430.00 | ¥422.00 | 13.80K |
| 2026-09-10 | ¥430.00 | -1.60% | ¥437.00 | ¥437.00 | ¥426.00 | 23.30K |
| 2026-09-09 | ¥437.00 | +0.92% | ¥438.00 | ¥438.00 | ¥432.00 | 12.80K |
| 2026-09-08 | ¥433.00 | -2.91% | ¥447.00 | ¥447.00 | ¥432.00 | 38.50K |
| 2026-09-07 | ¥446.00 | +2.29% | ¥442.00 | ¥446.00 | ¥437.00 | 47.70K |
| 2026-09-04 | ¥436.00 | +3.07% | ¥426.00 | ¥437.00 | ¥425.00 | 46.30K |
| 2026-09-03 | ¥423.00 | +0.48% | ¥425.00 | ¥426.00 | ¥421.00 | 16.10K |
| 2026-09-02 | ¥421.00 | -1.41% | ¥426.00 | ¥426.00 | ¥418.00 | 32.00K |
| 2026-09-01 | ¥427.00 | -0.70% | ¥430.00 | ¥433.00 | ¥425.00 | 21.60K |
| 2026-08-31 | ¥430.00 | +1.18% | ¥424.00 | ¥430.00 | ¥422.00 | 21.90K |
| 2026-08-28 | ¥425.00 | 0.00% | ¥430.00 | ¥430.00 | ¥423.00 | 12.60K |
| 2026-08-27 | ¥425.00 | -0.47% | ¥428.00 | ¥428.00 | ¥422.00 | 13.50K |
| 2026-08-26 | ¥427.00 | +2.40% | ¥423.00 | ¥427.00 | ¥416.00 | 15.30K |
| 2026-08-25 | ¥417.00 | -1.88% | ¥425.00 | ¥425.00 | ¥416.00 | 25.00K |
| 2026-08-24 | ¥425.00 | +1.19% | ¥415.00 | ¥425.00 | ¥415.00 | 22.30K |
| 2026-08-21 | ¥420.00 | +0.72% | ¥416.00 | ¥420.00 | ¥413.00 | 12.60K |
| 2026-08-20 | ¥417.00 | +3.47% | ¥406.00 | ¥417.00 | ¥405.00 | 41.20K |
| 2026-08-19 | ¥403.00 | -2.42% | ¥410.00 | ¥410.00 | ¥400.00 | 108.70K |
| 2026-08-18 | ¥413.00 | -0.72% | ¥418.00 | ¥419.00 | ¥411.00 | 31.80K |
| 2026-08-17 | ¥416.00 | +0.24% | ¥417.00 | ¥419.00 | ¥412.00 | 35.00K |
| 2026-08-14 | ¥415.00 | -0.72% | ¥415.00 | ¥424.00 | ¥413.00 | 65.80K |
| 2026-08-13 | ¥418.00 | -0.24% | ¥420.00 | ¥420.00 | ¥417.00 | 7.30K |
| 2026-08-12 | ¥419.00 | +1.95% | ¥412.00 | ¥422.00 | ¥410.00 | 26.20K |
| 2026-08-10 | ¥411.00 | -0.24% | ¥419.00 | ¥419.00 | ¥409.00 | 59.60K |
| 2026-08-07 | ¥412.00 | -0.48% | ¥413.00 | ¥418.00 | ¥412.00 | 29.80K |
| 2026-08-06 | ¥414.00 | -0.48% | ¥416.00 | ¥418.00 | ¥411.00 | 38.50K |
| 2026-08-05 | ¥416.00 | +1.22% | ¥411.00 | ¥420.00 | ¥411.00 | 20.10K |
| 2026-08-04 | ¥411.00 | +0.24% | ¥415.00 | ¥418.00 | ¥411.00 | 43.70K |
| 2026-08-03 | ¥410.00 | -3.07% | ¥428.00 | ¥428.00 | ¥407.00 | 75.50K |
| 2026-07-31 | ¥423.00 | +1.44% | ¥418.00 | ¥431.00 | ¥418.00 | 52.50K |
| 2026-07-30 | ¥417.00 | 0.00% | ¥415.00 | ¥421.00 | ¥406.00 | 119.80K |
| 2026-07-29 | ¥417.00 | -2.34% | ¥430.00 | ¥437.00 | ¥392.00 | 374.60K |
| 2026-07-28 | ¥427.00 | -5.32% | ¥452.00 | ¥452.00 | ¥426.00 | 140.70K |
| 2026-07-27 | ¥451.00 | +4.16% | ¥445.00 | ¥460.00 | ¥442.00 | 172.70K |
| 2026-07-24 | ¥433.00 | -0.46% | ¥434.00 | ¥434.00 | ¥422.00 | 52.10K |
| 2026-07-23 | ¥435.00 | -1.58% | ¥442.00 | ¥442.00 | ¥433.00 | 25.80K |
| 2026-07-22 | ¥442.00 | 0.00% | ¥442.00 | ¥445.00 | ¥438.00 | 13.90K |
| 2026-07-21 | ¥442.00 | +3.27% | ¥431.00 | ¥442.00 | ¥431.00 | 17.80K |
| 2026-07-17 | ¥428.00 | -3.39% | ¥440.00 | ¥443.00 | ¥428.00 | 65.30K |
| 2026-07-16 | ¥443.00 | -1.56% | ¥446.00 | ¥455.00 | ¥439.00 | 79.80K |
| 2026-07-15 | ¥450.00 | +2.51% | ¥438.00 | ¥452.00 | ¥438.00 | 38.50K |
| 2026-07-14 | ¥439.00 | +0.23% | ¥446.00 | ¥448.00 | ¥438.00 | 30.50K |
| 2026-07-13 | ¥438.00 | -1.35% | ¥449.00 | ¥451.00 | ¥437.00 | 33.20K |
| 2026-07-10 | ¥444.00 | -0.22% | ¥445.00 | ¥452.00 | ¥444.00 | 29.40K |
| 2026-07-09 | ¥445.00 | +1.14% | ¥441.00 | ¥448.00 | ¥439.00 | 34.30K |
| 2026-07-08 | ¥440.00 | +1.15% | ¥435.00 | ¥445.00 | ¥429.00 | 44.20K |
| 2026-07-07 | ¥435.00 | +0.93% | ¥439.00 | ¥444.00 | ¥434.00 | 94.20K |
| 2026-07-06 | ¥431.00 | +1.65% | ¥432.00 | ¥439.00 | ¥431.00 | 46.50K |
| 2026-07-03 | ¥424.00 | +0.95% | ¥423.00 | ¥429.00 | ¥423.00 | 21.90K |
| 2026-07-02 | ¥420.00 | +1.45% | ¥416.00 | ¥428.00 | ¥416.00 | 34.60K |
| 2026-07-01 | ¥414.00 | +1.47% | ¥412.00 | ¥415.00 | ¥408.00 | 12.60K |
| 2026-06-30 | ¥408.00 | -0.73% | ¥411.00 | ¥416.00 | ¥408.00 | 11.30K |
| 2026-06-29 | ¥411.00 | -1.44% | ¥429.00 | ¥430.00 | ¥406.00 | 63.40K |
| 2026-06-26 | ¥417.00 | +1.71% | ¥415.00 | ¥417.00 | ¥412.00 | 36.10K |
| 2026-06-25 | ¥410.00 | +1.74% | ¥416.00 | ¥416.00 | ¥405.00 | 18.00K |
| 2026-06-24 | ¥403.00 | -0.49% | ¥406.00 | ¥409.00 | ¥401.00 | 10.80K |
| 2026-06-23 | ¥405.00 | -1.22% | ¥413.00 | ¥414.00 | ¥404.00 | 22.00K |
| 2026-06-22 | ¥410.00 | +0.24% | ¥410.00 | ¥416.00 | ¥409.00 | 18.90K |
| 2026-06-19 | ¥409.00 | -0.73% | ¥416.00 | ¥421.00 | ¥409.00 | 19.00K |
| 2026-06-18 | ¥412.00 | +1.98% | ¥412.00 | ¥416.00 | ¥410.00 | 44.50K |
| 2026-06-17 | ¥404.00 | +0.75% | ¥401.00 | ¥414.00 | ¥401.00 | 47.20K |
| 2026-06-16 | ¥401.00 | -0.25% | ¥406.00 | ¥406.00 | ¥396.00 | 26.50K |
| 2026-06-15 | ¥402.00 | +2.29% | ¥398.00 | ¥404.00 | ¥398.00 | 28.30K |
| 2026-06-12 | ¥393.00 | +1.03% | ¥396.00 | ¥398.00 | ¥389.00 | 34.40K |
| 2026-06-11 | ¥389.00 | -1.27% | ¥390.00 | ¥392.00 | ¥374.00 | 232.90K |
| 2026-06-10 | ¥394.00 | 0.00% | ¥399.00 | ¥399.00 | ¥389.00 | 77.00K |
| 2026-06-09 | ¥394.00 | +1.03% | ¥397.00 | ¥405.00 | ¥391.00 | 30.10K |
| 2026-06-08 | ¥390.00 | -2.99% | ¥400.00 | ¥400.00 | ¥386.00 | 95.10K |
| 2026-06-05 | ¥402.00 | +1.52% | ¥399.00 | ¥406.00 | ¥397.00 | 24.40K |
| 2026-06-04 | ¥396.00 | +1.28% | ¥392.00 | ¥399.00 | ¥390.00 | 52.60K |
| 2026-06-03 | ¥391.00 | -0.76% | ¥391.00 | ¥399.00 | ¥391.00 | 51.80K |
| 2026-06-02 | ¥394.00 | -1.75% | ¥400.00 | ¥400.00 | ¥390.00 | 55.70K |
| 2026-06-01 | ¥401.00 | -2.20% | ¥410.00 | ¥410.00 | ¥401.00 | 65.90K |
| 2026-05-29 | ¥410.00 | -1.44% | ¥416.00 | ¥417.00 | ¥410.00 | 15.80K |
| 2026-05-28 | ¥416.00 | +0.24% | ¥415.00 | ¥420.00 | ¥408.00 | 45.90K |
| 2026-05-27 | ¥415.00 | -0.72% | ¥420.00 | ¥420.00 | ¥411.00 | 27.00K |
| 2026-05-26 | ¥418.00 | +3.47% | ¥402.00 | ¥419.00 | ¥402.00 | 47.30K |
| 2026-05-25 | ¥404.00 | -0.49% | ¥409.00 | ¥410.00 | ¥401.00 | 30.70K |