Takahashi Curtain Wall Corporation 1994
TSE · Japan · Industrial Services
¥611.00-5.00 (-0.81%)
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 | ¥611.00 | -0.81% | ¥618.00 | ¥618.00 | ¥610.00 | 5.60K |
| 2026-10-01 | ¥616.00 | -0.32% | ¥613.00 | ¥622.00 | ¥606.00 | 16.40K |
| 2026-09-30 | ¥618.00 | +1.98% | ¥607.00 | ¥618.00 | ¥607.00 | 6.70K |
| 2026-09-29 | ¥606.00 | -1.30% | ¥623.00 | ¥623.00 | ¥605.00 | 15.10K |
| 2026-09-28 | ¥614.00 | -0.65% | ¥627.00 | ¥629.00 | ¥612.00 | 12.20K |
| 2026-09-25 | ¥618.00 | +0.98% | ¥620.00 | ¥622.00 | ¥615.00 | 3.40K |
| 2026-09-24 | ¥612.00 | -1.45% | ¥629.00 | ¥630.00 | ¥612.00 | 13.60K |
| 2026-09-18 | ¥621.00 | +0.32% | ¥627.00 | ¥627.00 | ¥618.00 | 3.60K |
| 2026-09-17 | ¥619.00 | -0.48% | ¥621.00 | ¥623.00 | ¥618.00 | 10.60K |
| 2026-09-16 | ¥622.00 | +0.32% | ¥625.00 | ¥626.00 | ¥619.00 | 4.40K |
| 2026-09-15 | ¥620.00 | -0.32% | ¥612.00 | ¥620.00 | ¥612.00 | 3.10K |
| 2026-09-14 | ¥622.00 | +0.32% | ¥620.00 | ¥622.00 | ¥619.00 | 1.20K |
| 2026-09-11 | ¥620.00 | -1.59% | ¥624.00 | ¥626.00 | ¥617.00 | 6.80K |
| 2026-09-10 | ¥630.00 | +3.45% | ¥610.00 | ¥630.00 | ¥607.00 | 25.70K |
| 2026-09-09 | ¥609.00 | +0.50% | ¥606.00 | ¥615.00 | ¥606.00 | 4.50K |
| 2026-09-08 | ¥606.00 | -2.10% | ¥619.00 | ¥619.00 | ¥606.00 | 15.70K |
| 2026-09-07 | ¥619.00 | +0.16% | ¥619.00 | ¥620.00 | ¥615.00 | 16.50K |
| 2026-09-04 | ¥618.00 | -0.16% | ¥625.00 | ¥627.00 | ¥615.00 | 17.90K |
| 2026-09-03 | ¥619.00 | +0.16% | ¥623.00 | ¥623.00 | ¥615.00 | 11.50K |
| 2026-09-02 | ¥618.00 | -0.64% | ¥624.00 | ¥625.00 | ¥618.00 | 25.80K |
| 2026-09-01 | ¥622.00 | -0.48% | ¥634.00 | ¥638.00 | ¥620.00 | 55.20K |
| 2026-08-31 | ¥625.00 | +3.82% | ¥622.00 | ¥651.00 | ¥619.00 | 98.20K |
| 2026-08-28 | ¥602.00 | -0.33% | ¥604.00 | ¥607.00 | ¥602.00 | 7.40K |
| 2026-08-27 | ¥604.00 | -1.15% | ¥621.00 | ¥621.00 | ¥604.00 | 10.30K |
| 2026-08-26 | ¥611.00 | +0.49% | ¥610.00 | ¥620.00 | ¥608.00 | 32.90K |
| 2026-08-25 | ¥608.00 | -0.82% | ¥604.00 | ¥612.00 | ¥599.00 | 19.80K |
| 2026-08-24 | ¥613.00 | +3.03% | ¥600.00 | ¥619.00 | ¥595.00 | 61.70K |
| 2026-08-21 | ¥595.00 | +2.41% | ¥583.00 | ¥595.00 | ¥578.00 | 17.80K |
| 2026-08-20 | ¥581.00 | +3.20% | ¥569.00 | ¥581.00 | ¥565.00 | 15.50K |
| 2026-08-19 | ¥563.00 | -0.88% | ¥567.00 | ¥567.00 | ¥562.00 | 20.70K |
| 2026-08-18 | ¥568.00 | +0.53% | ¥575.00 | ¥575.00 | ¥567.00 | 12.60K |
| 2026-08-17 | ¥565.00 | 0.00% | ¥567.00 | ¥572.00 | ¥563.00 | 11.00K |
| 2026-08-14 | ¥565.00 | +0.53% | ¥563.00 | ¥567.00 | ¥561.00 | 40.90K |
| 2026-08-13 | ¥562.00 | +0.72% | ¥560.00 | ¥563.00 | ¥559.00 | 16.90K |
| 2026-08-12 | ¥558.00 | 0.00% | ¥563.00 | ¥564.00 | ¥557.00 | 17.10K |
| 2026-08-10 | ¥558.00 | +0.36% | ¥560.00 | ¥567.00 | ¥558.00 | 44.90K |
| 2026-08-07 | ¥556.00 | -0.71% | ¥564.00 | ¥575.00 | ¥556.00 | 56.70K |
| 2026-08-06 | ¥560.00 | -0.88% | ¥565.00 | ¥567.00 | ¥560.00 | 12.60K |
| 2026-08-05 | ¥565.00 | -0.88% | ¥579.00 | ¥579.00 | ¥562.00 | 16.60K |
| 2026-08-04 | ¥570.00 | -0.52% | ¥573.00 | ¥573.00 | ¥565.00 | 11.80K |
| 2026-08-03 | ¥573.00 | +3.99% | ¥564.00 | ¥575.00 | ¥564.00 | 59.70K |
| 2026-07-31 | ¥551.00 | -0.18% | ¥552.00 | ¥553.00 | ¥551.00 | 11.00K |
| 2026-07-30 | ¥552.00 | +0.91% | ¥548.00 | ¥554.00 | ¥547.00 | 11.10K |
| 2026-07-29 | ¥547.00 | +0.37% | ¥545.00 | ¥548.00 | ¥544.00 | 14.60K |
| 2026-07-28 | ¥545.00 | 0.00% | ¥546.00 | ¥547.00 | ¥542.00 | 12.50K |
| 2026-07-27 | ¥545.00 | +1.30% | ¥543.00 | ¥545.00 | ¥539.00 | 8.40K |
| 2026-07-24 | ¥538.00 | +0.19% | ¥538.00 | ¥543.00 | ¥537.00 | 17.30K |
| 2026-07-23 | ¥537.00 | +0.19% | ¥537.00 | ¥541.00 | ¥535.00 | 9.90K |
| 2026-07-22 | ¥536.00 | -0.56% | ¥538.00 | ¥543.00 | ¥535.00 | 21.10K |
| 2026-07-21 | ¥539.00 | -0.37% | ¥541.00 | ¥542.00 | ¥537.00 | 27.20K |
| 2026-07-17 | ¥541.00 | -0.92% | ¥545.00 | ¥547.00 | ¥540.00 | 11.10K |
| 2026-07-16 | ¥546.00 | -0.91% | ¥551.00 | ¥552.00 | ¥545.00 | 14.30K |
| 2026-07-15 | ¥551.00 | 0.00% | ¥553.00 | ¥553.00 | ¥550.00 | 25.50K |
| 2026-07-14 | ¥551.00 | 0.00% | ¥551.00 | ¥552.00 | ¥550.00 | 5.90K |
| 2026-07-13 | ¥551.00 | -1.43% | ¥559.00 | ¥561.00 | ¥551.00 | 19.90K |
| 2026-07-10 | ¥559.00 | -0.36% | ¥562.00 | ¥562.00 | ¥557.00 | 10.90K |
| 2026-07-09 | ¥561.00 | -0.18% | ¥562.00 | ¥562.00 | ¥560.00 | 5.80K |
| 2026-07-08 | ¥562.00 | -0.35% | ¥564.00 | ¥566.00 | ¥562.00 | 10.60K |
| 2026-07-07 | ¥564.00 | -0.53% | ¥567.00 | ¥567.00 | ¥564.00 | 2.20K |
| 2026-07-06 | ¥567.00 | 0.00% | ¥567.00 | ¥567.00 | ¥563.00 | 6.40K |
| 2026-07-03 | ¥567.00 | +1.07% | ¥561.00 | ¥567.00 | ¥559.00 | 12.60K |
| 2026-07-02 | ¥561.00 | +0.18% | ¥561.00 | ¥561.00 | ¥559.00 | 2.80K |
| 2026-07-01 | ¥560.00 | -0.18% | ¥564.00 | ¥567.00 | ¥560.00 | 9.00K |
| 2026-06-30 | ¥561.00 | 0.00% | ¥561.00 | ¥563.00 | ¥559.00 | 7.70K |
| 2026-06-29 | ¥561.00 | +0.54% | ¥558.00 | ¥561.00 | ¥557.00 | 7.10K |
| 2026-06-26 | ¥558.00 | -1.59% | ¥574.00 | ¥574.00 | ¥557.00 | 16.20K |
| 2026-06-25 | ¥567.00 | -0.87% | ¥573.00 | ¥573.00 | ¥567.00 | 6.40K |
| 2026-06-24 | ¥572.00 | -0.35% | ¥575.00 | ¥577.00 | ¥571.00 | 3.50K |
| 2026-06-23 | ¥574.00 | +1.23% | ¥570.00 | ¥577.00 | ¥570.00 | 12.40K |
| 2026-06-22 | ¥567.00 | +1.25% | ¥564.00 | ¥570.00 | ¥560.00 | 18.90K |
| 2026-06-19 | ¥560.00 | 0.00% | ¥561.00 | ¥562.00 | ¥556.00 | 7.00K |
| 2026-06-18 | ¥560.00 | +0.18% | ¥561.00 | ¥561.00 | ¥554.00 | 9.20K |
| 2026-06-17 | ¥559.00 | +1.08% | ¥554.00 | ¥561.00 | ¥553.00 | 11.70K |
| 2026-06-16 | ¥553.00 | +0.18% | ¥552.00 | ¥553.00 | ¥552.00 | 4.40K |
| 2026-06-15 | ¥552.00 | 0.00% | ¥552.00 | ¥555.00 | ¥552.00 | 10.80K |
| 2026-06-12 | ¥552.00 | +0.36% | ¥551.00 | ¥554.00 | ¥549.00 | 6.90K |
| 2026-06-11 | ¥550.00 | 0.00% | ¥549.00 | ¥552.00 | ¥548.00 | 6.40K |
| 2026-06-10 | ¥550.00 | 0.00% | ¥552.00 | ¥553.00 | ¥548.00 | 11.50K |
| 2026-06-09 | ¥550.00 | -0.36% | ¥553.00 | ¥559.00 | ¥550.00 | 15.80K |
| 2026-06-08 | ¥552.00 | -0.90% | ¥554.00 | ¥556.00 | ¥550.00 | 12.00K |
| 2026-06-05 | ¥557.00 | 0.00% | ¥556.00 | ¥562.00 | ¥555.00 | 7.70K |
| 2026-06-04 | ¥557.00 | -1.07% | ¥560.00 | ¥563.00 | ¥557.00 | 6.90K |
| 2026-06-03 | ¥563.00 | +0.72% | ¥557.00 | ¥564.00 | ¥552.00 | 4.10K |
| 2026-06-02 | ¥559.00 | -1.93% | ¥569.00 | ¥571.00 | ¥541.00 | 29.40K |
| 2026-06-01 | ¥570.00 | +0.18% | ¥563.00 | ¥572.00 | ¥563.00 | 10.70K |
| 2026-05-29 | ¥569.00 | -1.90% | ¥581.00 | ¥581.00 | ¥557.00 | 20.90K |
| 2026-05-28 | ¥580.00 | -0.68% | ¥586.00 | ¥586.00 | ¥578.00 | 5.80K |
| 2026-05-27 | ¥584.00 | -1.02% | ¥593.00 | ¥593.00 | ¥583.00 | 8.60K |
| 2026-05-26 | ¥590.00 | -0.67% | ¥598.00 | ¥598.00 | ¥589.00 | 6.50K |
| 2026-05-25 | ¥594.00 | +1.71% | ¥586.00 | ¥598.00 | ¥586.00 | 16.30K |