Tokyo - Delayed Quote JPY

Takamatsu Construction Group Co., Ltd. (1762.T)

2,827.00
-8.00
(-0.28%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252,823.002,832.002,802.002,827.002,827.0029,700
Jun 12, 20252,829.002,888.002,808.002,835.002,835.0033,600
Jun 11, 20252,822.002,832.002,782.002,829.002,829.0049,300
Jun 10, 20252,848.002,854.002,822.002,822.002,822.0030,100
Jun 9, 20252,814.002,839.002,793.002,830.002,830.0036,600
Jun 6, 20252,798.002,815.002,796.002,802.002,802.0021,500
Jun 5, 20252,788.002,807.002,782.002,793.002,793.0028,300
Jun 4, 20252,800.002,821.002,788.002,789.002,789.0018,300
Jun 3, 20252,805.002,805.002,786.002,797.002,797.0019,100
Jun 2, 20252,810.002,820.002,788.002,805.002,805.0030,100
May 30, 20252,809.002,831.002,799.002,811.002,811.0032,400
May 29, 20252,773.002,853.002,768.002,848.002,848.0058,800
May 28, 20252,763.002,803.002,760.002,773.002,773.0054,800
May 27, 20252,778.002,778.002,731.002,763.002,763.0033,200
May 26, 20252,755.002,781.002,755.002,778.002,778.0025,800
May 23, 20252,746.002,765.002,737.002,750.002,750.0027,200
May 22, 20252,700.002,748.002,690.002,733.002,733.0029,800
May 21, 20252,703.002,729.002,703.002,705.002,705.0019,700
May 20, 20252,790.002,790.002,701.002,701.002,701.0036,100
May 19, 20252,783.002,783.002,755.002,768.002,768.0044,800
May 16, 20252,785.002,789.002,750.002,753.002,753.0027,000
May 15, 20252,750.002,850.002,737.002,759.002,759.0061,200
May 14, 20252,856.002,861.002,789.002,816.002,816.0046,200
May 13, 20252,938.002,944.002,867.002,867.002,867.0020,000
May 12, 20252,912.002,945.002,901.002,935.002,935.0026,600
May 9, 20252,889.002,933.002,889.002,912.002,912.0028,100
May 8, 20252,914.002,914.002,872.002,897.002,897.0037,200
May 7, 20252,862.002,921.002,848.002,917.002,917.0034,600
May 2, 20252,935.002,960.002,882.002,901.002,901.0028,400
May 1, 20252,938.002,971.002,909.002,915.002,915.0044,100
Apr 30, 20252,904.002,929.002,886.002,899.002,899.0060,000
Apr 28, 20252,920.002,946.002,893.002,904.002,904.0043,000
Apr 25, 20252,912.002,938.002,874.002,883.002,883.0027,400
Apr 24, 20252,948.002,948.002,867.002,874.002,874.0040,400
Apr 23, 20252,895.002,932.002,886.002,928.002,928.0058,000
Apr 22, 20252,858.002,895.002,850.002,879.002,879.0034,100
Apr 21, 20252,827.002,841.002,793.002,811.002,811.0033,400
Apr 18, 20252,754.002,810.002,748.002,810.002,810.0027,700
Apr 17, 20252,702.002,725.002,651.002,709.002,709.0024,000
Apr 16, 20252,659.002,698.002,659.002,692.002,692.0017,600
Apr 15, 20252,704.002,737.002,677.002,677.002,677.0020,500
Apr 14, 20252,727.002,727.002,668.002,679.002,679.0042,300
Apr 11, 20252,621.002,712.002,621.002,706.002,706.0028,400
Apr 10, 20252,733.002,733.002,662.002,721.002,721.0037,300
Apr 9, 20252,600.002,628.002,565.002,583.002,583.0052,800
Apr 8, 20252,552.002,644.002,552.002,626.002,626.0033,800
Apr 7, 20252,494.002,568.002,413.002,502.002,502.0050,700
Apr 4, 20252,650.002,667.002,563.002,609.002,609.0068,400
Apr 3, 20252,664.002,724.002,660.002,717.002,717.0049,200
Apr 2, 20252,762.002,764.002,724.002,736.002,736.0042,500
Apr 1, 20252,769.002,811.002,755.002,761.002,761.0037,100
Mar 31, 20252,800.002,800.002,760.002,767.002,767.0044,700
Mar 28, 2025 41 Dividend
Mar 28, 20252,826.002,856.002,793.002,838.002,838.00105,600
Mar 27, 20252,855.002,887.002,845.002,871.002,830.00178,700
Mar 26, 20252,835.002,867.002,829.002,855.002,814.2394,000
Mar 25, 20252,848.002,848.002,811.002,818.002,777.7660,500
Mar 24, 20252,850.002,850.002,811.002,830.002,789.5966,500
Mar 21, 20252,780.002,849.002,780.002,830.002,789.59120,600
Mar 19, 20252,779.002,798.002,779.002,788.002,748.1955,400
Mar 18, 20252,792.002,806.002,776.002,787.002,747.2056,000
Mar 17, 20252,792.002,809.002,787.002,794.002,754.1058,100
Mar 14, 20252,757.002,781.002,750.002,776.002,736.3645,200
Mar 13, 20252,730.002,781.002,721.002,761.002,721.5742,700
Mar 12, 20252,764.002,772.002,730.002,745.002,705.8049,200
Mar 11, 20252,766.002,782.002,738.002,769.002,729.4651,000
Mar 10, 20252,805.002,820.002,775.002,775.002,735.3742,800
Mar 7, 20252,786.002,818.002,771.002,808.002,767.9040,600
Mar 6, 20252,802.002,833.002,801.002,813.002,772.8327,500
Mar 5, 20252,764.002,801.002,763.002,781.002,741.2927,000
Mar 4, 20252,735.002,770.002,732.002,746.002,706.7931,500
Mar 3, 20252,725.002,740.002,712.002,725.002,686.0842,800
Feb 28, 20252,698.002,709.002,683.002,683.002,644.6846,800
Feb 27, 20252,694.002,713.002,686.002,710.002,671.3028,200
Feb 26, 20252,709.002,709.002,660.002,685.002,646.6642,100
Feb 25, 20252,715.002,718.002,700.002,709.002,670.3136,700
Feb 21, 20252,731.002,761.002,710.002,730.002,691.0120,000
Feb 20, 20252,773.002,785.002,733.002,737.002,697.9122,500
Feb 19, 20252,835.002,843.002,779.002,779.002,739.3115,400
Feb 18, 20252,792.002,815.002,790.002,815.002,774.808,200
Feb 17, 20252,782.002,800.002,781.002,792.002,752.1312,900
Feb 14, 20252,784.002,790.002,760.002,765.002,725.5113,400
Feb 13, 20252,760.002,775.002,745.002,769.002,729.4630,000
Feb 12, 20252,763.002,770.002,738.002,759.002,719.6031,900
Feb 10, 20252,732.002,744.002,725.002,736.002,696.9311,400
Feb 7, 20252,740.002,761.002,715.002,733.002,693.9720,800
Feb 6, 20252,706.002,740.002,706.002,740.002,700.879,000
Feb 5, 20252,687.002,697.002,676.002,676.002,637.7813,600
Feb 4, 20252,745.002,746.002,683.002,683.002,644.6818,200
Feb 3, 20252,740.002,747.002,695.002,695.002,656.5131,300
Jan 31, 20252,740.002,762.002,735.002,745.002,705.8017,000
Jan 30, 20252,697.002,741.002,697.002,737.002,697.9122,300
Jan 29, 20252,684.002,697.002,663.002,697.002,658.4814,700
Jan 28, 20252,662.002,698.002,661.002,684.002,645.6724,600
Jan 27, 20252,640.002,670.002,640.002,662.002,623.9819,600
Jan 24, 20252,636.002,649.002,621.002,635.002,597.3715,800
Jan 23, 20252,638.002,638.002,614.002,620.002,582.5821,800
Jan 22, 20252,652.002,655.002,635.002,635.002,597.3712,600
Jan 21, 20252,659.002,659.002,631.002,631.002,593.439,900
Jan 20, 20252,624.002,674.002,624.002,637.002,599.3411,600
Jan 17, 20252,638.002,644.002,619.002,623.002,585.5416,500
Jan 16, 20252,688.002,688.002,638.002,638.002,600.3320,200
Jan 15, 20252,656.002,673.002,640.002,661.002,623.0029,300
Jan 14, 20252,739.002,739.002,668.002,672.002,633.8431,200
Jan 10, 20252,751.002,764.002,723.002,739.002,699.8913,100
Jan 9, 20252,800.002,808.002,753.002,753.002,713.6920,000
Jan 8, 20252,846.002,846.002,803.002,803.002,762.9716,500
Jan 7, 20252,869.002,869.002,820.002,846.002,805.3625,900
Jan 6, 20252,835.002,865.002,817.002,837.002,796.4935,300
Dec 30, 20242,803.002,834.002,803.002,807.002,766.9116,800
Dec 27, 20242,793.002,816.002,782.002,803.002,762.9720,800
Dec 26, 20242,767.002,783.002,737.002,778.002,738.3332,900
Dec 25, 20242,722.002,767.002,707.002,767.002,727.4913,200
Dec 24, 20242,741.002,750.002,708.002,722.002,683.1316,300
Dec 23, 20242,743.002,760.002,737.002,760.002,720.5913,400
Dec 20, 20242,725.002,747.002,715.002,716.002,677.2120,800
Dec 19, 20242,667.002,725.002,661.002,723.002,684.1114,400
Dec 18, 20242,678.002,685.002,641.002,668.002,629.9019,600
Dec 17, 20242,712.002,712.002,652.002,654.002,616.1015,900
Dec 16, 20242,700.002,722.002,682.002,682.002,643.7014,300
Dec 13, 20242,729.002,743.002,690.002,693.002,654.5434,600
Dec 12, 20242,733.002,750.002,713.002,744.002,704.8131,100
Dec 11, 20242,638.002,704.002,638.002,700.002,661.4425,400
Dec 10, 20242,680.002,684.002,638.002,638.002,600.3326,600
Dec 9, 20242,622.002,673.002,622.002,672.002,633.8423,200
Dec 6, 20242,637.002,638.002,608.002,623.002,585.5417,400
Dec 5, 20242,643.002,643.002,627.002,630.002,592.4412,800
Dec 4, 20242,619.002,661.002,611.002,611.002,573.7121,800
Dec 3, 20242,615.002,660.002,615.002,642.002,604.2734,600
Dec 2, 20242,629.002,643.002,610.002,626.002,588.5015,000
Nov 29, 20242,649.002,650.002,610.002,610.002,572.7312,600
Nov 28, 20242,600.002,642.002,600.002,642.002,604.2715,800
Nov 27, 20242,598.002,614.002,563.002,600.002,562.8734,900
Nov 26, 20242,600.002,642.002,588.002,614.002,576.6731,200
Nov 25, 20242,680.002,710.002,583.002,583.002,546.1151,000
Nov 22, 20242,654.002,674.002,645.002,658.002,620.0420,100
Nov 21, 20242,669.002,700.002,650.002,650.002,612.1616,200
Nov 20, 20242,700.002,711.002,658.002,668.002,629.9024,300
Nov 19, 20242,738.002,750.002,685.002,685.002,646.6634,900
Nov 18, 20242,780.002,781.002,708.002,708.002,669.3324,500
Nov 15, 20242,798.002,816.002,780.002,780.002,740.3012,600
Nov 14, 20242,865.002,872.002,780.002,789.002,749.1735,300
Nov 13, 20242,905.002,940.002,877.002,891.002,849.7127,900
Nov 12, 20242,938.002,951.002,903.002,903.002,861.5412,600
Nov 11, 20242,935.002,938.002,912.002,912.002,870.415,600
Nov 8, 20242,944.002,945.002,903.002,926.002,884.2115,500
Nov 7, 20242,887.002,937.002,887.002,927.002,885.2028,600
Nov 6, 20242,893.002,945.002,893.002,895.002,853.6619,200
Nov 5, 20242,952.002,952.002,891.002,891.002,849.7117,600
Nov 1, 20242,965.002,979.002,901.002,902.002,860.5625,200
Oct 31, 20242,929.002,975.002,929.002,967.002,924.6314,700
Oct 30, 20242,941.002,971.002,891.002,913.002,871.4065,200
Oct 29, 20242,923.002,947.002,922.002,941.002,899.0016,400
Oct 28, 20242,845.002,908.002,845.002,908.002,866.4717,500
Oct 25, 20242,885.002,885.002,845.002,845.002,804.3711,200
Oct 24, 20242,870.002,880.002,851.002,871.002,830.0011,100
Oct 23, 20242,883.002,914.002,876.002,879.002,837.8912,600
Oct 22, 20242,956.002,956.002,889.002,899.002,857.6018,100
Oct 21, 20242,926.002,948.002,908.002,930.002,888.168,300
Oct 18, 20242,902.002,926.002,902.002,915.002,873.376,900
Oct 17, 20242,950.002,969.002,901.002,901.002,859.5718,500
Oct 16, 20242,938.002,985.002,930.002,938.002,896.0421,500
Oct 15, 20242,880.002,955.002,878.002,938.002,896.0435,300
Oct 11, 20242,881.002,900.002,858.002,861.002,820.1417,000
Oct 10, 20242,910.002,910.002,857.002,875.002,833.9414,700
Oct 9, 20242,955.002,955.002,900.002,900.002,858.5917,000
Oct 8, 20242,960.002,986.002,946.002,955.002,912.807,700
Oct 7, 20243,000.003,015.002,969.002,991.002,948.2919,500
Oct 4, 20242,960.002,996.002,960.002,979.002,936.4614,500
Oct 3, 20243,015.003,035.002,956.002,956.002,913.7913,600
Oct 2, 20242,982.003,030.002,948.002,959.002,916.7425,200
Oct 1, 20242,950.002,995.002,945.002,983.002,940.4016,000
Sep 30, 20242,975.002,985.002,927.002,937.002,895.0633,000
Sep 27, 2024 41 Dividend
Sep 27, 20243,050.003,050.003,010.003,035.002,991.6629,100
Sep 26, 20243,045.003,100.003,030.003,090.003,005.4664,600
Sep 25, 20243,030.003,030.002,977.002,992.002,910.1450,600
Sep 24, 20243,060.003,085.003,040.003,045.002,961.6931,400
Sep 20, 20243,050.003,090.002,984.003,025.002,942.2449,100
Sep 19, 20242,999.003,040.002,982.003,035.002,951.9636,500
Sep 18, 20242,996.002,999.002,939.002,974.002,892.6324,700
Sep 17, 20242,972.002,998.002,941.002,977.002,895.5517,100
Sep 13, 20242,980.002,998.002,928.002,942.002,861.5126,900
Sep 12, 20242,967.002,999.002,938.002,965.002,883.8820,600
Sep 11, 20242,948.002,979.002,912.002,950.002,869.2921,300
Sep 10, 20242,970.002,970.002,923.002,933.002,852.759,500
Sep 9, 20242,891.002,949.002,876.002,939.002,858.5912,900
Sep 6, 20242,943.002,948.002,891.002,907.002,827.4616,900
Sep 5, 20242,880.002,946.002,847.002,919.002,839.1423,500
Sep 4, 20242,921.002,943.002,880.002,898.002,818.7118,200
Sep 3, 20242,968.002,987.002,951.002,971.002,889.716,900
Sep 2, 20242,979.003,000.002,942.002,961.002,879.998,100
Aug 30, 20242,987.003,010.002,974.002,979.002,897.5014,100
Aug 29, 20242,962.002,983.002,931.002,979.002,897.509,500
Aug 28, 20242,989.002,989.002,920.002,962.002,880.9610,800
Aug 27, 20242,934.002,991.002,934.002,989.002,907.2213,600
Aug 26, 20242,894.002,926.002,868.002,921.002,841.0816,300
Aug 23, 20242,873.002,905.002,861.002,892.002,812.8811,700
Aug 22, 20242,889.002,889.002,835.002,873.002,794.4011,500
Aug 21, 20242,891.002,891.002,860.002,889.002,809.969,500
Aug 20, 20242,884.002,915.002,862.002,894.002,814.8210,400
Aug 19, 20242,890.002,925.002,861.002,870.002,791.4812,300
Aug 16, 20242,881.002,888.002,850.002,888.002,808.9814,000
Aug 15, 20242,858.002,858.002,795.002,831.002,753.5416,100
Aug 14, 20242,766.002,858.002,736.002,858.002,779.8129,500
Aug 13, 20242,740.002,790.002,740.002,765.002,689.3525,100
Aug 9, 20242,750.002,772.002,683.002,734.002,659.2039,000
Aug 8, 20242,650.002,734.002,627.002,679.002,605.7027,100
Aug 7, 20242,650.002,790.002,627.002,690.002,616.4032,500
Aug 6, 20242,563.002,798.002,563.002,706.002,631.9627,600
Aug 5, 20242,716.002,730.002,513.002,513.002,444.2454,800
Aug 2, 20242,932.002,944.002,850.002,861.002,782.7231,500
Aug 1, 20243,120.003,120.002,981.002,991.002,909.1727,400
Jul 31, 20243,000.003,145.003,000.003,145.003,058.9518,500
Jul 30, 20243,130.003,130.003,015.003,050.002,966.5536,900
Jul 29, 20243,085.003,160.003,085.003,130.003,044.3623,900
Jul 26, 20243,055.003,120.003,055.003,085.003,000.5914,200
Jul 25, 20243,060.003,095.003,050.003,050.002,966.5530,400
Jul 24, 20243,095.003,130.003,045.003,060.002,976.2826,200
Jul 23, 20243,080.003,105.003,055.003,095.003,010.3215,600
Jul 22, 20243,100.003,135.003,015.003,015.002,932.5119,200
Jul 19, 20243,080.003,140.003,080.003,120.003,034.6415,100
Jul 18, 20243,125.003,140.003,090.003,090.003,005.4629,300
Jul 17, 20243,095.003,140.003,085.003,120.003,034.6433,200
Jul 16, 20243,045.003,110.003,045.003,085.003,000.5921,100
Jul 12, 20243,030.003,115.003,020.003,045.002,961.6940,100
Jul 11, 20243,000.003,035.003,000.003,030.002,947.1021,400
Jul 10, 20242,995.003,010.002,972.002,999.002,916.9533,200
Jul 9, 20242,986.003,020.002,954.002,995.002,913.0618,200
Jul 8, 20242,982.003,005.002,974.002,986.002,904.3023,700
Jul 5, 20243,035.003,055.003,000.003,005.002,922.7815,000
Jul 4, 20243,080.003,080.003,030.003,065.002,981.1410,100
Jul 3, 20243,030.003,090.003,030.003,065.002,981.1415,900
Jul 2, 20243,090.003,090.003,035.003,050.002,966.5520,700
Jul 1, 20243,110.003,115.003,070.003,070.002,986.0110,900
Jun 28, 20243,100.003,115.003,065.003,100.003,015.1828,900
Jun 27, 20243,080.003,095.003,075.003,095.003,010.3226,800
Jun 26, 20243,050.003,080.003,045.003,080.002,995.7326,000
Jun 25, 20242,970.003,030.002,970.003,025.002,942.2439,400
Jun 24, 20242,950.002,983.002,946.002,973.002,891.6620,800
Jun 21, 20242,943.002,969.002,907.002,935.002,854.7044,600
Jun 20, 20242,950.002,985.002,940.002,943.002,862.4829,200
Jun 19, 20242,926.002,954.002,918.002,951.002,870.2618,700
Jun 18, 20242,889.002,915.002,889.002,915.002,835.2513,300
Jun 17, 20242,870.002,887.002,800.002,881.002,802.1831,500
Jun 14, 20242,870.002,936.002,859.002,896.002,816.7757,300
Jun 13, 20242,985.002,985.002,855.002,880.002,801.2037,700

Related Tickers

1926.T Raito Kogyo Co., Ltd.
2,830.00
-0.46%
 
1885.T TOA Corporation
1,493.00
-1.06%
 
1934.T Yurtec Corporation
1,935.00
+0.21%
 
6379.T RAIZNEXT Corporation
1,727.00
+1.23%
 
1968.T Taihei Dengyo Kaisha, Ltd.
5,160.00
+0.58%
 
1899.T Fukuda Corporation
4,815.00
-2.33%
 
1949.T Sumitomo Densetsu Co.,Ltd.
6,180.00
0.00%
 
I8D.F ISDN Holdings Limited
0.1960
+3.16%
 
1879.T Shinnihon Corporation
1,586.00
0.00%
 
KAJMY Kajima Corporation
26.54
0.00%