Tokyo - Delayed Quote JPY
Nankai Tatsumura Construction Co., Ltd. (1850.T)
310.00
-3.00
(-0.96%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | 12,700 |
| May 21, 2025 | 308.00 | 314.00 | 305.00 | 313.00 | 313.00 | 103,000 |
| May 20, 2025 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 12,100 |
| May 19, 2025 | 312.00 | 312.00 | 309.00 | 310.00 | 310.00 | 7,800 |
| May 16, 2025 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | 9,600 |
| May 15, 2025 | 307.00 | 311.00 | 306.00 | 311.00 | 311.00 | 30,600 |
| May 14, 2025 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 47,800 |
| May 13, 2025 | 315.00 | 315.00 | 303.00 | 304.00 | 304.00 | 66,100 |
| May 12, 2025 | 312.00 | 315.00 | 310.00 | 314.00 | 314.00 | 21,300 |
| May 9, 2025 | 302.00 | 316.00 | 300.00 | 315.00 | 315.00 | 114,200 |
| May 8, 2025 | 301.00 | 305.00 | 298.00 | 302.00 | 302.00 | 41,300 |
| May 7, 2025 | 301.00 | 303.00 | 298.00 | 301.00 | 301.00 | 40,300 |
| May 2, 2025 | 299.00 | 303.00 | 299.00 | 300.00 | 300.00 | 42,600 |
| May 1, 2025 | 303.00 | 306.00 | 296.00 | 300.00 | 300.00 | 101,500 |
| Apr 30, 2025 | 300.00 | 315.00 | 290.00 | 304.00 | 304.00 | 366,500 |
| Apr 28, 2025 | 314.00 | 315.00 | 305.00 | 313.00 | 313.00 | 173,200 |
| Apr 25, 2025 | 302.00 | 317.00 | 300.00 | 306.00 | 306.00 | 190,900 |
| Apr 24, 2025 | 304.00 | 307.00 | 301.00 | 302.00 | 302.00 | 21,400 |
| Apr 23, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 25,400 |
| Apr 22, 2025 | 296.00 | 299.00 | 296.00 | 297.00 | 297.00 | 16,400 |
| Apr 21, 2025 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | 27,300 |
| Apr 18, 2025 | 290.00 | 297.00 | 289.00 | 297.00 | 297.00 | 20,000 |
| Apr 17, 2025 | 289.00 | 289.00 | 286.00 | 288.00 | 288.00 | 12,800 |
| Apr 16, 2025 | 293.00 | 293.00 | 288.00 | 290.00 | 290.00 | 21,300 |
| Apr 15, 2025 | 294.00 | 294.00 | 289.00 | 291.00 | 291.00 | 21,900 |
| Apr 14, 2025 | 289.00 | 291.00 | 285.00 | 288.00 | 288.00 | 38,100 |
| Apr 11, 2025 | 271.00 | 287.00 | 270.00 | 287.00 | 287.00 | 35,100 |
| Apr 10, 2025 | 282.00 | 285.00 | 274.00 | 278.00 | 278.00 | 78,900 |
| Apr 9, 2025 | 267.00 | 268.00 | 253.00 | 267.00 | 267.00 | 187,000 |
| Apr 8, 2025 | 275.00 | 275.00 | 265.00 | 271.00 | 271.00 | 91,800 |
| Apr 7, 2025 | 240.00 | 272.00 | 240.00 | 259.00 | 259.00 | 281,200 |
| Apr 4, 2025 | 309.00 | 309.00 | 294.00 | 299.00 | 299.00 | 117,800 |
| Apr 3, 2025 | 309.00 | 314.00 | 306.00 | 310.00 | 310.00 | 60,100 |
| Apr 2, 2025 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | 35,000 |
| Apr 1, 2025 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | 61,500 |
| Mar 31, 2025 | 326.00 | 328.00 | 319.00 | 320.00 | 320.00 | 136,400 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 325.00 | 331.00 | 325.00 | 329.00 | 329.00 | 9,600 |
| Mar 27, 2025 | 329.00 | 335.00 | 328.00 | 331.00 | 326.00 | 39,200 |
| Mar 26, 2025 | 329.00 | 330.00 | 324.00 | 329.00 | 324.03 | 21,100 |
| Mar 25, 2025 | 330.00 | 330.00 | 327.00 | 328.00 | 323.05 | 10,900 |
| Mar 24, 2025 | 333.00 | 333.00 | 327.00 | 329.00 | 324.03 | 24,500 |
| Mar 21, 2025 | 333.00 | 334.00 | 329.00 | 333.00 | 327.97 | 41,200 |
| Mar 19, 2025 | 326.00 | 331.00 | 323.00 | 326.00 | 321.08 | 56,900 |
| Mar 18, 2025 | 328.00 | 332.00 | 327.00 | 328.00 | 323.05 | 32,900 |
| Mar 17, 2025 | 321.00 | 331.00 | 321.00 | 329.00 | 324.03 | 96,300 |
| Mar 14, 2025 | 313.00 | 320.00 | 313.00 | 317.00 | 312.21 | 29,800 |
| Mar 13, 2025 | 313.00 | 315.00 | 310.00 | 315.00 | 310.24 | 24,400 |
| Mar 12, 2025 | 310.00 | 312.00 | 310.00 | 312.00 | 307.29 | 29,600 |
| Mar 11, 2025 | 310.00 | 310.00 | 307.00 | 310.00 | 305.32 | 17,000 |
| Mar 10, 2025 | 310.00 | 313.00 | 308.00 | 310.00 | 305.32 | 21,400 |
| Mar 7, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 305.32 | 14,900 |
| Mar 6, 2025 | 308.00 | 311.00 | 308.00 | 310.00 | 305.32 | 17,400 |
| Mar 5, 2025 | 308.00 | 309.00 | 307.00 | 308.00 | 303.35 | 21,800 |
| Mar 4, 2025 | 308.00 | 309.00 | 307.00 | 309.00 | 304.33 | 9,400 |
| Mar 3, 2025 | 306.00 | 312.00 | 305.00 | 308.00 | 303.35 | 36,900 |
| Feb 28, 2025 | 308.00 | 310.00 | 306.00 | 306.00 | 301.38 | 17,200 |
| Feb 27, 2025 | 310.00 | 310.00 | 307.00 | 308.00 | 303.35 | 19,700 |
| Feb 26, 2025 | 309.00 | 310.00 | 307.00 | 307.00 | 302.36 | 9,700 |
| Feb 25, 2025 | 310.00 | 313.00 | 307.00 | 307.00 | 302.36 | 46,600 |
| Feb 21, 2025 | 309.00 | 310.00 | 307.00 | 309.00 | 304.33 | 35,600 |
| Feb 20, 2025 | 313.00 | 313.00 | 310.00 | 311.00 | 306.30 | 13,000 |
| Feb 19, 2025 | 315.00 | 315.00 | 310.00 | 311.00 | 306.30 | 33,000 |
| Feb 18, 2025 | 317.00 | 317.00 | 312.00 | 315.00 | 310.24 | 44,600 |
| Feb 17, 2025 | 312.00 | 317.00 | 312.00 | 317.00 | 312.21 | 16,100 |
| Feb 14, 2025 | 310.00 | 313.00 | 310.00 | 312.00 | 307.29 | 15,000 |
| Feb 13, 2025 | 314.00 | 316.00 | 310.00 | 312.00 | 307.29 | 36,900 |
| Feb 12, 2025 | 312.00 | 315.00 | 312.00 | 313.00 | 308.27 | 28,700 |
| Feb 10, 2025 | 311.00 | 314.00 | 309.00 | 314.00 | 309.26 | 32,200 |
| Feb 7, 2025 | 310.00 | 313.00 | 310.00 | 310.00 | 305.32 | 19,000 |
| Feb 6, 2025 | 310.00 | 311.00 | 308.00 | 308.00 | 303.35 | 12,700 |
| Feb 5, 2025 | 308.00 | 313.00 | 304.00 | 308.00 | 303.35 | 52,200 |
| Feb 4, 2025 | 311.00 | 312.00 | 306.00 | 307.00 | 302.36 | 24,400 |
| Feb 3, 2025 | 310.00 | 313.00 | 308.00 | 311.00 | 306.30 | 72,200 |
| Jan 31, 2025 | 309.00 | 313.00 | 309.00 | 313.00 | 308.27 | 40,100 |
| Jan 30, 2025 | 318.00 | 319.00 | 307.00 | 313.00 | 308.27 | 267,000 |
| Jan 29, 2025 | 325.00 | 326.00 | 321.00 | 325.00 | 320.09 | 107,800 |
| Jan 28, 2025 | 318.00 | 325.00 | 318.00 | 325.00 | 320.09 | 73,900 |
| Jan 27, 2025 | 310.00 | 323.00 | 310.00 | 321.00 | 316.15 | 127,300 |
| Jan 24, 2025 | 308.00 | 310.00 | 307.00 | 309.00 | 304.33 | 45,900 |
| Jan 23, 2025 | 307.00 | 309.00 | 303.00 | 308.00 | 303.35 | 39,300 |
| Jan 22, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 297.44 | 35,200 |
| Jan 21, 2025 | 302.00 | 302.00 | 300.00 | 302.00 | 297.44 | 7,700 |
| Jan 20, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 295.47 | 7,700 |
| Jan 17, 2025 | 301.00 | 301.00 | 298.00 | 298.00 | 293.50 | 24,400 |
| Jan 16, 2025 | 298.00 | 301.00 | 298.00 | 301.00 | 296.45 | 5,800 |
| Jan 15, 2025 | 301.00 | 302.00 | 297.00 | 297.00 | 292.51 | 35,700 |
| Jan 14, 2025 | 301.00 | 302.00 | 299.00 | 300.00 | 295.47 | 43,800 |
| Jan 10, 2025 | 302.00 | 302.00 | 301.00 | 301.00 | 296.45 | 18,200 |
| Jan 9, 2025 | 303.00 | 303.00 | 302.00 | 302.00 | 297.44 | 4,700 |
| Jan 8, 2025 | 301.00 | 304.00 | 300.00 | 303.00 | 298.42 | 28,300 |
| Jan 7, 2025 | 304.00 | 305.00 | 302.00 | 303.00 | 298.42 | 15,100 |
| Jan 6, 2025 | 305.00 | 305.00 | 301.00 | 302.00 | 297.44 | 29,500 |
| Dec 30, 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 297.44 | 36,200 |
| Dec 27, 2024 | 298.00 | 303.00 | 296.00 | 299.00 | 294.48 | 53,400 |
| Dec 26, 2024 | 294.00 | 297.00 | 294.00 | 297.00 | 292.51 | 68,200 |
| Dec 25, 2024 | 295.00 | 296.00 | 295.00 | 295.00 | 290.54 | 75,900 |
| Dec 24, 2024 | 297.00 | 297.00 | 295.00 | 295.00 | 290.54 | 51,200 |
| Dec 23, 2024 | 298.00 | 298.00 | 295.00 | 297.00 | 292.51 | 64,400 |
| Dec 20, 2024 | 298.00 | 298.00 | 296.00 | 297.00 | 292.51 | 74,900 |
| Dec 19, 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 293.50 | 34,600 |
| Dec 18, 2024 | 296.00 | 298.00 | 296.00 | 297.00 | 292.51 | 13,000 |
| Dec 17, 2024 | 297.00 | 298.00 | 296.00 | 296.00 | 291.53 | 19,100 |
| Dec 16, 2024 | 297.00 | 298.00 | 296.00 | 297.00 | 292.51 | 17,900 |
| Dec 13, 2024 | 296.00 | 297.00 | 296.00 | 297.00 | 292.51 | 19,800 |
| Dec 12, 2024 | 297.00 | 299.00 | 297.00 | 297.00 | 292.51 | 9,400 |
| Dec 11, 2024 | 298.00 | 299.00 | 297.00 | 297.00 | 292.51 | 12,600 |
| Dec 10, 2024 | 298.00 | 299.00 | 297.00 | 298.00 | 293.50 | 15,100 |
| Dec 9, 2024 | 299.00 | 299.00 | 296.00 | 298.00 | 293.50 | 146,700 |
| Dec 6, 2024 | 298.00 | 299.00 | 297.00 | 298.00 | 293.50 | 33,600 |
| Dec 5, 2024 | 301.00 | 301.00 | 298.00 | 300.00 | 295.47 | 29,300 |
| Dec 4, 2024 | 301.00 | 301.00 | 298.00 | 301.00 | 296.45 | 23,700 |
| Dec 3, 2024 | 300.00 | 303.00 | 300.00 | 302.00 | 297.44 | 28,200 |
| Dec 2, 2024 | 297.00 | 305.00 | 297.00 | 300.00 | 295.47 | 48,400 |
| Nov 29, 2024 | 298.00 | 300.00 | 295.00 | 295.00 | 290.54 | 40,800 |
| Nov 28, 2024 | 297.00 | 303.00 | 297.00 | 299.00 | 294.48 | 39,400 |
| Nov 27, 2024 | 298.00 | 302.00 | 298.00 | 299.00 | 294.48 | 32,200 |
| Nov 26, 2024 | 301.00 | 302.00 | 299.00 | 302.00 | 297.44 | 17,700 |
| Nov 25, 2024 | 305.00 | 305.00 | 300.00 | 301.00 | 296.45 | 101,200 |
| Nov 22, 2024 | 299.00 | 300.00 | 296.00 | 300.00 | 295.47 | 31,700 |
| Nov 21, 2024 | 298.00 | 301.00 | 296.00 | 298.00 | 293.50 | 42,800 |
| Nov 20, 2024 | 300.00 | 300.00 | 298.00 | 300.00 | 295.47 | 25,600 |
| Nov 19, 2024 | 298.00 | 302.00 | 298.00 | 300.00 | 295.47 | 40,800 |
| Nov 18, 2024 | 298.00 | 304.00 | 294.00 | 298.00 | 293.50 | 82,100 |
| Nov 15, 2024 | 298.00 | 300.00 | 296.00 | 299.00 | 294.48 | 37,400 |
| Nov 14, 2024 | 302.00 | 302.00 | 298.00 | 298.00 | 293.50 | 92,200 |
| Nov 13, 2024 | 303.00 | 306.00 | 302.00 | 302.00 | 297.44 | 51,900 |
| Nov 12, 2024 | 305.00 | 305.00 | 301.00 | 304.00 | 299.41 | 41,800 |
| Nov 11, 2024 | 305.00 | 305.00 | 301.00 | 304.00 | 299.41 | 50,400 |
| Nov 8, 2024 | 306.00 | 307.00 | 302.00 | 304.00 | 299.41 | 42,500 |
| Nov 7, 2024 | 305.00 | 306.00 | 303.00 | 306.00 | 301.38 | 28,700 |
| Nov 6, 2024 | 308.00 | 309.00 | 305.00 | 305.00 | 300.39 | 36,700 |
| Nov 5, 2024 | 309.00 | 310.00 | 306.00 | 307.00 | 302.36 | 21,300 |
| Nov 1, 2024 | 310.00 | 310.00 | 306.00 | 308.00 | 303.35 | 25,500 |
| Oct 31, 2024 | 311.00 | 311.00 | 308.00 | 310.00 | 305.32 | 21,500 |
| Oct 30, 2024 | 313.00 | 315.00 | 306.00 | 311.00 | 306.30 | 195,800 |
| Oct 29, 2024 | 303.00 | 308.00 | 303.00 | 306.00 | 301.38 | 50,900 |
| Oct 28, 2024 | 300.00 | 304.00 | 298.00 | 304.00 | 299.41 | 52,800 |
| Oct 25, 2024 | 299.00 | 299.00 | 296.00 | 298.00 | 293.50 | 27,600 |
| Oct 24, 2024 | 301.00 | 302.00 | 298.00 | 300.00 | 295.47 | 15,700 |
| Oct 23, 2024 | 303.00 | 303.00 | 300.00 | 301.00 | 296.45 | 20,900 |
| Oct 22, 2024 | 307.00 | 307.00 | 302.00 | 303.00 | 298.42 | 11,100 |
| Oct 21, 2024 | 309.00 | 310.00 | 307.00 | 307.00 | 302.36 | 19,300 |
| Oct 18, 2024 | 307.00 | 310.00 | 304.00 | 309.00 | 304.33 | 42,200 |
| Oct 17, 2024 | 300.00 | 313.00 | 299.00 | 307.00 | 302.36 | 69,400 |
| Oct 16, 2024 | 300.00 | 302.00 | 298.00 | 301.00 | 296.45 | 32,800 |
| Oct 15, 2024 | 299.00 | 301.00 | 298.00 | 299.00 | 294.48 | 32,500 |
| Oct 11, 2024 | 299.00 | 300.00 | 298.00 | 298.00 | 293.50 | 34,300 |
| Oct 10, 2024 | 298.00 | 300.00 | 298.00 | 298.00 | 293.50 | 20,200 |
| Oct 9, 2024 | 298.00 | 299.00 | 296.00 | 298.00 | 293.50 | 25,100 |
| Oct 8, 2024 | 300.00 | 300.00 | 295.00 | 298.00 | 293.50 | 24,200 |
| Oct 7, 2024 | 298.00 | 303.00 | 297.00 | 302.00 | 297.44 | 46,900 |
| Oct 4, 2024 | 296.00 | 299.00 | 295.00 | 298.00 | 293.50 | 27,600 |
| Oct 3, 2024 | 297.00 | 300.00 | 296.00 | 297.00 | 292.51 | 27,300 |
| Oct 2, 2024 | 297.00 | 300.00 | 291.00 | 294.00 | 289.56 | 75,700 |
| Oct 1, 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 294.48 | 26,400 |
| Sep 30, 2024 | 298.00 | 302.00 | 296.00 | 299.00 | 294.48 | 139,100 |
| Sep 27, 2024 | 308.00 | 311.00 | 305.00 | 307.00 | 302.36 | 61,200 |
| Sep 26, 2024 | 311.00 | 312.00 | 308.00 | 312.00 | 307.29 | 48,000 |
| Sep 25, 2024 | 308.00 | 311.00 | 304.00 | 308.00 | 303.35 | 79,400 |
| Sep 24, 2024 | 307.00 | 310.00 | 306.00 | 308.00 | 303.35 | 105,200 |
| Sep 20, 2024 | 303.00 | 305.00 | 301.00 | 304.00 | 299.41 | 61,800 |
| Sep 19, 2024 | 297.00 | 301.00 | 295.00 | 300.00 | 295.47 | 53,700 |
| Sep 18, 2024 | 295.00 | 298.00 | 292.00 | 295.00 | 290.54 | 48,200 |
| Sep 17, 2024 | 293.00 | 293.00 | 286.00 | 290.00 | 285.62 | 42,400 |
| Sep 13, 2024 | 294.00 | 294.00 | 291.00 | 291.00 | 286.60 | 17,700 |
| Sep 12, 2024 | 291.00 | 295.00 | 290.00 | 295.00 | 290.54 | 46,800 |
| Sep 11, 2024 | 297.00 | 298.00 | 287.00 | 290.00 | 285.62 | 145,300 |
| Sep 10, 2024 | 296.00 | 302.00 | 295.00 | 298.00 | 293.50 | 65,400 |
| Sep 9, 2024 | 295.00 | 310.00 | 293.00 | 294.00 | 289.56 | 273,000 |
| Sep 6, 2024 | 297.00 | 298.00 | 294.00 | 294.00 | 289.56 | 20,500 |
| Sep 5, 2024 | 293.00 | 298.00 | 293.00 | 296.00 | 291.53 | 25,000 |
| Sep 4, 2024 | 296.00 | 302.00 | 294.00 | 296.00 | 291.53 | 117,200 |
| Sep 3, 2024 | 298.00 | 302.00 | 297.00 | 301.00 | 296.45 | 66,800 |
| Sep 2, 2024 | 301.00 | 301.00 | 298.00 | 299.00 | 294.48 | 32,800 |
| Aug 30, 2024 | 300.00 | 301.00 | 299.00 | 301.00 | 296.45 | 32,100 |
| Aug 29, 2024 | 300.00 | 302.00 | 300.00 | 300.00 | 295.47 | 38,300 |
| Aug 28, 2024 | 300.00 | 304.00 | 300.00 | 300.00 | 295.47 | 102,200 |
| Aug 27, 2024 | 297.00 | 302.00 | 293.00 | 299.00 | 294.48 | 649,900 |
| Aug 26, 2024 | 299.00 | 302.00 | 298.00 | 298.00 | 293.50 | 195,100 |
| Aug 23, 2024 | 305.00 | 310.00 | 305.00 | 306.00 | 301.38 | 25,300 |
| Aug 22, 2024 | 311.00 | 312.00 | 308.00 | 309.00 | 304.33 | 20,200 |
| Aug 21, 2024 | 309.00 | 311.00 | 305.00 | 311.00 | 306.30 | 62,700 |
| Aug 20, 2024 | 322.00 | 322.00 | 313.00 | 317.00 | 312.21 | 43,000 |
| Aug 19, 2024 | 321.00 | 323.00 | 315.00 | 319.00 | 314.18 | 49,200 |
| Aug 16, 2024 | 323.00 | 324.00 | 319.00 | 322.00 | 317.14 | 41,700 |
| Aug 15, 2024 | 319.00 | 324.00 | 317.00 | 322.00 | 317.14 | 13,400 |
| Aug 14, 2024 | 321.00 | 322.00 | 316.00 | 317.00 | 312.21 | 35,900 |
| Aug 13, 2024 | 329.00 | 329.00 | 317.00 | 322.00 | 317.14 | 52,900 |
| Aug 9, 2024 | 320.00 | 330.00 | 318.00 | 326.00 | 321.08 | 82,700 |
| Aug 8, 2024 | 297.00 | 319.00 | 297.00 | 318.00 | 313.20 | 27,700 |
| Aug 7, 2024 | 291.00 | 311.00 | 291.00 | 304.00 | 299.41 | 24,500 |
| Aug 6, 2024 | 290.00 | 323.00 | 286.00 | 293.00 | 288.57 | 120,300 |
| Aug 5, 2024 | 325.00 | 329.00 | 268.00 | 269.00 | 264.94 | 134,700 |
| Aug 2, 2024 | 341.00 | 343.00 | 336.00 | 336.00 | 330.92 | 84,300 |
| Aug 1, 2024 | 354.00 | 358.00 | 345.00 | 345.00 | 339.79 | 32,700 |
| Jul 31, 2024 | 365.00 | 375.00 | 350.00 | 357.00 | 351.61 | 291,000 |
| Jul 30, 2024 | 343.00 | 347.00 | 335.00 | 341.00 | 335.85 | 33,600 |
| Jul 29, 2024 | 346.00 | 350.00 | 339.00 | 346.00 | 340.77 | 55,300 |
| Jul 26, 2024 | 345.00 | 348.00 | 343.00 | 345.00 | 339.79 | 12,300 |
| Jul 25, 2024 | 343.00 | 348.00 | 343.00 | 345.00 | 339.79 | 9,900 |
| Jul 24, 2024 | 349.00 | 349.00 | 347.00 | 349.00 | 343.73 | 7,200 |
| Jul 23, 2024 | 347.00 | 350.00 | 346.00 | 349.00 | 343.73 | 39,700 |
| Jul 22, 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 341.76 | 1,600 |
| Jul 19, 2024 | 347.00 | 349.00 | 347.00 | 348.00 | 342.74 | 4,400 |
| Jul 18, 2024 | 350.00 | 350.00 | 347.00 | 348.00 | 342.74 | 26,200 |
| Jul 17, 2024 | 349.00 | 350.00 | 348.00 | 350.00 | 344.71 | 10,500 |
| Jul 16, 2024 | 349.00 | 351.00 | 348.00 | 350.00 | 344.71 | 27,900 |
| Jul 12, 2024 | 346.00 | 349.00 | 345.00 | 348.00 | 342.74 | 18,700 |
| Jul 11, 2024 | 348.00 | 350.00 | 345.00 | 345.00 | 339.79 | 10,400 |
| Jul 10, 2024 | 351.00 | 351.00 | 344.00 | 348.00 | 342.74 | 28,500 |
| Jul 9, 2024 | 351.00 | 352.00 | 348.00 | 349.00 | 343.73 | 43,000 |
| Jul 8, 2024 | 347.00 | 352.00 | 345.00 | 351.00 | 345.70 | 99,100 |
| Jul 5, 2024 | 347.00 | 348.00 | 342.00 | 345.00 | 339.79 | 22,500 |
| Jul 4, 2024 | 348.00 | 348.00 | 338.00 | 342.00 | 336.83 | 23,200 |
| Jul 3, 2024 | 348.00 | 348.00 | 343.00 | 347.00 | 341.76 | 8,100 |
| Jul 2, 2024 | 341.00 | 349.00 | 340.00 | 347.00 | 341.76 | 76,900 |
| Jul 1, 2024 | 338.00 | 341.00 | 338.00 | 341.00 | 335.85 | 15,200 |
| Jun 28, 2024 | 340.00 | 340.00 | 336.00 | 340.00 | 334.86 | 26,300 |
| Jun 27, 2024 | 345.00 | 345.00 | 339.00 | 339.00 | 333.88 | 26,200 |
| Jun 26, 2024 | 340.00 | 341.00 | 336.00 | 341.00 | 335.85 | 26,600 |
| Jun 25, 2024 | 333.00 | 340.00 | 332.00 | 340.00 | 334.86 | 52,400 |
| Jun 24, 2024 | 330.00 | 332.00 | 329.00 | 332.00 | 326.98 | 17,200 |
| Jun 21, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 325.02 | 10,700 |
| Jun 20, 2024 | 327.00 | 329.00 | 326.00 | 329.00 | 324.03 | 10,800 |
| Jun 19, 2024 | 327.00 | 327.00 | 326.00 | 327.00 | 322.06 | 11,600 |
| Jun 18, 2024 | 329.00 | 329.00 | 326.00 | 327.00 | 322.06 | 7,700 |
| Jun 17, 2024 | 327.00 | 328.00 | 325.00 | 328.00 | 323.05 | 6,300 |
| Jun 14, 2024 | 327.00 | 329.00 | 326.00 | 329.00 | 324.03 | 8,100 |
| Jun 13, 2024 | 327.00 | 327.00 | 326.00 | 327.00 | 322.06 | 700 |
| Jun 12, 2024 | 329.00 | 329.00 | 326.00 | 327.00 | 322.06 | 1,300 |
| Jun 11, 2024 | 328.00 | 328.00 | 326.00 | 327.00 | 322.06 | 10,100 |
| Jun 10, 2024 | 326.00 | 328.00 | 326.00 | 328.00 | 323.05 | 4,200 |
| Jun 7, 2024 | 327.00 | 328.00 | 326.00 | 326.00 | 321.08 | 800 |
| Jun 6, 2024 | 325.00 | 327.00 | 325.00 | 326.00 | 321.08 | 3,500 |
| Jun 5, 2024 | 326.00 | 328.00 | 325.00 | 327.00 | 322.06 | 7,100 |
| Jun 4, 2024 | 328.00 | 328.00 | 327.00 | 328.00 | 323.05 | 2,400 |
| Jun 3, 2024 | 329.00 | 331.00 | 326.00 | 328.00 | 323.05 | 7,500 |
| May 31, 2024 | 325.00 | 327.00 | 325.00 | 327.00 | 322.06 | 7,500 |
| May 30, 2024 | 327.00 | 327.00 | 324.00 | 326.00 | 321.08 | 13,400 |
| May 29, 2024 | 330.00 | 330.00 | 327.00 | 327.00 | 322.06 | 4,800 |
| May 28, 2024 | 332.00 | 332.00 | 327.00 | 331.00 | 326.00 | 16,200 |
| May 27, 2024 | 334.00 | 334.00 | 330.00 | 332.00 | 326.98 | 16,400 |
| May 24, 2024 | 332.00 | 332.00 | 330.00 | 331.00 | 326.00 | 9,900 |
| May 23, 2024 | 333.00 | 333.00 | 330.00 | 332.00 | 326.98 | 7,700 |
| May 22, 2024 | 334.00 | 334.00 | 332.00 | 333.00 | 327.97 | 9,900 |
Related Tickers
1841.T Sanyu Construction Co.,Ltd.
1,092.00
+1.11%
1848.T Fuji P.S Corporation
461.00
+0.66%
1898.T Seikitokyu Kogyo Co., Ltd.
1,410.00
+0.14%
1899.T Fukuda Corporation
4,935.00
-0.20%
1866.T Kitano Construction Corp.
3,910.00
0.00%
1860.T Toda Corporation
920.00
-0.90%
1887.T JDC Corporation
480.00
-0.41%
1888.T Wakachiku Construction Co., Ltd.
3,885.00
-2.75%
1885.T TOA Corporation
1,417.00
-0.91%
1914.T Japan Foundation Engineering Co., Ltd.
588.00
-1.67%