Makoto Construction Co,Ltd 8995
TSE · Japan · Finance
¥1,950.00+116.00 (+6.32%)
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 | ¥1,950.00 | +6.32% | ¥1,854.00 | ¥2,050.00 | ¥1,822.00 | 455.80K |
| 2026-09-30 | ¥1,834.00 | +1.44% | ¥1,848.00 | ¥1,868.00 | ¥1,782.00 | 47.10K |
| 2026-09-29 | ¥1,808.00 | -6.80% | ¥1,918.00 | ¥1,935.00 | ¥1,795.00 | 69.50K |
| 2026-09-28 | ¥1,940.00 | -0.56% | ¥1,951.00 | ¥2,050.00 | ¥1,890.00 | 89.90K |
| 2026-09-25 | ¥1,951.00 | +2.20% | ¥1,895.00 | ¥1,974.00 | ¥1,822.00 | 93.70K |
| 2026-09-24 | ¥1,909.00 | -1.55% | ¥1,924.00 | ¥1,967.00 | ¥1,860.00 | 89.10K |
| 2026-09-18 | ¥1,939.00 | -2.81% | ¥1,983.00 | ¥2,100.00 | ¥1,900.00 | 390.30K |
| 2026-09-17 | ¥1,995.00 | +15.99% | ¥1,707.00 | ¥2,120.00 | ¥1,688.00 | 1.44M |
| 2026-09-16 | ¥1,720.00 | -9.47% | ¥1,905.00 | ¥1,938.00 | ¥1,693.00 | 129.50K |
| 2026-09-15 | ¥1,900.00 | -7.23% | ¥1,878.00 | ¥1,994.00 | ¥1,801.00 | 347.10K |
| 2026-09-14 | ¥2,048.00 | -19.62% | ¥2,598.00 | ¥2,879.00 | ¥2,048.00 | 866.20K |
| 2026-09-11 | ¥2,548.00 | 0.00% | ¥2,848.00 | ¥2,848.00 | ¥2,353.00 | 673.20K |
| 2026-09-10 | ¥2,548.00 | +24.41% | ¥1,918.00 | ¥2,548.00 | ¥1,861.00 | 1.07M |
| 2026-09-09 | ¥2,048.00 | -19.62% | ¥2,598.00 | ¥2,929.00 | ¥2,048.00 | 1.26M |
| 2026-09-08 | ¥2,548.00 | +24.41% | ¥2,548.00 | ¥2,548.00 | ¥2,548.00 | 56.20K |
| 2026-09-07 | ¥2,048.00 | +24.27% | ¥1,728.00 | ¥2,048.00 | ¥1,685.00 | 601.90K |
| 2026-09-04 | ¥1,648.00 | -1.02% | ¥1,730.00 | ¥1,918.00 | ¥1,615.00 | 571.10K |
| 2026-09-03 | ¥1,665.00 | +6.39% | ¥1,603.00 | ¥1,739.00 | ¥1,582.00 | 196.20K |
| 2026-09-02 | ¥1,565.00 | +1.62% | ¥1,520.00 | ¥1,637.00 | ¥1,489.00 | 185.60K |
| 2026-09-01 | ¥1,540.00 | +3.43% | ¥1,508.00 | ¥1,766.00 | ¥1,440.00 | 548.60K |
| 2026-08-31 | ¥1,489.00 | -1.26% | ¥1,490.00 | ¥1,575.00 | ¥1,463.00 | 77.40K |
| 2026-08-28 | ¥1,508.00 | -0.26% | ¥1,453.00 | ¥1,533.00 | ¥1,453.00 | 59.60K |
| 2026-08-27 | ¥1,512.00 | +5.00% | ¥1,453.00 | ¥1,538.00 | ¥1,453.00 | 107.00K |
| 2026-08-26 | ¥1,440.00 | -6.01% | ¥1,549.00 | ¥1,580.00 | ¥1,440.00 | 146.90K |
| 2026-08-25 | ¥1,532.00 | -0.78% | ¥1,544.00 | ¥1,699.00 | ¥1,478.00 | 556.00K |
| 2026-08-24 | ¥1,544.00 | +0.06% | ¥1,482.00 | ¥1,553.00 | ¥1,450.00 | 120.30K |
| 2026-08-21 | ¥1,543.00 | -9.29% | ¥1,664.00 | ¥1,678.00 | ¥1,499.00 | 251.40K |
| 2026-08-20 | ¥1,701.00 | -11.17% | ¥2,235.00 | ¥2,315.00 | ¥1,667.00 | 990.90K |
| 2026-08-19 | ¥1,915.00 | -19.54% | ¥2,180.00 | ¥2,562.00 | ¥1,880.00 | 524.90K |
| 2026-08-18 | ¥2,380.00 | +20.20% | ¥2,380.00 | ¥2,380.00 | ¥2,380.00 | 25.60K |
| 2026-08-17 | ¥1,980.00 | +25.32% | ¥1,940.00 | ¥1,980.00 | ¥1,582.00 | 713.90K |
| 2026-08-14 | ¥1,580.00 | +23.44% | ¥1,190.00 | ¥1,580.00 | ¥1,180.00 | 573.10K |
| 2026-08-13 | ¥1,280.00 | -6.64% | ¥1,371.00 | ¥1,619.00 | ¥1,271.00 | 466.50K |
| 2026-08-12 | ¥1,371.00 | +20.69% | ¥1,106.00 | ¥1,436.00 | ¥1,101.00 | 459.30K |
| 2026-08-10 | ¥1,136.00 | +15.21% | ¥1,001.00 | ¥1,136.00 | ¥1,000.00 | 67.90K |
| 2026-08-07 | ¥986.00 | -2.38% | ¥1,004.00 | ¥1,060.00 | ¥985.00 | 19.90K |
| 2026-08-06 | ¥1,010.00 | -5.70% | ¥1,044.00 | ¥1,134.00 | ¥1,005.00 | 47.40K |
| 2026-08-05 | ¥1,071.00 | -0.28% | ¥1,056.00 | ¥1,144.00 | ¥1,025.00 | 75.00K |
| 2026-08-04 | ¥1,074.00 | -5.79% | ¥1,200.00 | ¥1,260.00 | ¥1,055.00 | 241.90K |
| 2026-08-03 | ¥1,140.00 | +15.15% | ¥960.00 | ¥1,140.00 | ¥915.00 | 213.20K |
| 2026-07-31 | ¥990.00 | +11.61% | ¥902.00 | ¥1,037.00 | ¥900.00 | 428.80K |
| 2026-07-30 | ¥887.00 | -8.46% | ¥943.00 | ¥975.00 | ¥877.00 | 82.30K |
| 2026-07-29 | ¥969.00 | -11.34% | ¥1,153.00 | ¥1,220.00 | ¥950.00 | 368.90K |
| 2026-07-28 | ¥1,093.00 | +15.91% | ¥1,093.00 | ¥1,093.00 | ¥1,082.00 | 39.00K |
| 2026-07-27 | ¥943.00 | +18.92% | ¥795.00 | ¥943.00 | ¥795.00 | 166.10K |
| 2026-07-24 | ¥793.00 | +0.13% | ¥797.00 | ¥801.00 | ¥793.00 | 6.60K |
| 2026-07-23 | ¥792.00 | -0.75% | ¥798.00 | ¥800.00 | ¥790.00 | 1.20K |
| 2026-07-22 | ¥798.00 | -0.25% | ¥811.00 | ¥811.00 | ¥791.00 | 2.40K |
| 2026-07-21 | ¥800.00 | 0.00% | ¥801.00 | ¥811.00 | ¥800.00 | 900 |
| 2026-07-17 | ¥800.00 | -2.79% | ¥817.00 | ¥817.00 | ¥798.00 | 3.70K |
| 2026-07-16 | ¥823.00 | -0.72% | ¥820.00 | ¥828.00 | ¥820.00 | 600 |
| 2026-07-15 | ¥829.00 | +2.22% | ¥818.00 | ¥833.00 | ¥818.00 | 1.90K |
| 2026-07-14 | ¥811.00 | -0.49% | ¥815.00 | ¥816.00 | ¥811.00 | 1.60K |
| 2026-07-13 | ¥815.00 | -0.12% | ¥824.00 | ¥844.00 | ¥811.00 | 8.50K |
| 2026-07-10 | ¥816.00 | -0.12% | ¥824.00 | ¥824.00 | ¥816.00 | 1.00K |
| 2026-07-09 | ¥817.00 | 0.00% | ¥817.00 | ¥820.00 | ¥817.00 | 700 |
| 2026-07-08 | ¥817.00 | -1.68% | ¥835.00 | ¥835.00 | ¥817.00 | 5.20K |
| 2026-07-07 | ¥831.00 | +0.36% | ¥829.00 | ¥831.00 | ¥823.00 | 2.10K |
| 2026-07-06 | ¥828.00 | +0.12% | ¥828.00 | ¥836.00 | ¥816.00 | 6.90K |
| 2026-07-03 | ¥827.00 | -1.66% | ¥832.00 | ¥833.00 | ¥827.00 | 5.20K |
| 2026-07-02 | ¥841.00 | +1.57% | ¥828.00 | ¥841.00 | ¥828.00 | 2.40K |
| 2026-07-01 | ¥828.00 | -1.31% | ¥835.00 | ¥838.00 | ¥827.00 | 2.60K |
| 2026-06-30 | ¥839.00 | -0.83% | ¥835.00 | ¥843.00 | ¥835.00 | 6.00K |
| 2026-06-29 | ¥846.00 | -2.20% | ¥867.00 | ¥867.00 | ¥846.00 | 7.10K |
| 2026-06-26 | ¥865.00 | -0.23% | ¥859.00 | ¥867.00 | ¥851.00 | 5.30K |
| 2026-06-25 | ¥867.00 | -1.48% | ¥873.00 | ¥874.00 | ¥867.00 | 4.20K |
| 2026-06-24 | ¥880.00 | -0.56% | ¥885.00 | ¥889.00 | ¥880.00 | 1.60K |
| 2026-06-23 | ¥885.00 | -0.45% | ¥890.00 | ¥890.00 | ¥884.00 | 800 |
| 2026-06-22 | ¥889.00 | -0.11% | ¥888.00 | ¥892.00 | ¥888.00 | 900 |
| 2026-06-19 | ¥890.00 | -0.89% | ¥895.00 | ¥906.00 | ¥890.00 | 2.00K |
| 2026-06-18 | ¥898.00 | -1.97% | ¥927.00 | ¥942.00 | ¥894.00 | 1.90K |
| 2026-06-17 | ¥916.00 | +0.99% | ¥895.00 | ¥916.00 | ¥894.00 | 1.70K |
| 2026-06-16 | ¥907.00 | -1.63% | ¥892.00 | ¥908.00 | ¥892.00 | 1.30K |
| 2026-06-15 | ¥922.00 | +1.65% | ¥915.00 | ¥922.00 | ¥898.00 | 4.30K |
| 2026-06-12 | ¥907.00 | -1.20% | ¥925.00 | ¥930.00 | ¥903.00 | 7.00K |
| 2026-06-11 | ¥918.00 | -5.17% | ¥956.00 | ¥956.00 | ¥899.00 | 10.60K |
| 2026-06-10 | ¥968.00 | -4.63% | ¥1,002.00 | ¥1,002.00 | ¥963.00 | 3.60K |
| 2026-06-09 | ¥1,015.00 | -3.06% | ¥1,047.00 | ¥1,051.00 | ¥959.00 | 9.10K |
| 2026-06-08 | ¥1,047.00 | -3.23% | ¥1,095.00 | ¥1,097.00 | ¥1,047.00 | 2.80K |
| 2026-06-05 | ¥1,082.00 | +1.03% | ¥1,071.00 | ¥1,082.00 | ¥1,060.00 | 3.90K |
| 2026-06-04 | ¥1,071.00 | -2.55% | ¥1,069.00 | ¥1,116.00 | ¥1,058.00 | 4.00K |
| 2026-06-03 | ¥1,099.00 | +3.19% | ¥1,067.00 | ¥1,110.00 | ¥1,053.00 | 3.10K |
| 2026-06-02 | ¥1,065.00 | +3.30% | ¥1,020.00 | ¥1,090.00 | ¥1,000.00 | 8.10K |
| 2026-06-01 | ¥1,031.00 | -0.29% | ¥1,006.00 | ¥1,050.00 | ¥958.00 | 7.20K |
| 2026-05-29 | ¥1,034.00 | -1.99% | ¥1,082.00 | ¥1,082.00 | ¥1,032.00 | 4.80K |
| 2026-05-28 | ¥1,055.00 | +5.08% | ¥1,010.00 | ¥1,059.00 | ¥992.00 | 9.90K |
| 2026-05-27 | ¥1,004.00 | -1.38% | ¥1,013.00 | ¥1,028.00 | ¥998.00 | 5.90K |
| 2026-05-26 | ¥1,018.00 | +8.64% | ¥932.00 | ¥1,019.00 | ¥932.00 | 12.10K |
| 2026-05-25 | ¥937.00 | -0.32% | ¥955.00 | ¥959.00 | ¥924.00 | 4.30K |
| 2026-05-22 | ¥940.00 | -1.78% | ¥942.00 | ¥960.00 | ¥940.00 | 2.60K |