Tokyu Construction Co., Ltd.(JP:1720)
Â¥1,207.00-11.00 (-0.90%)
JP:1720
Tokyu Construction Co., Ltd. historical prices
Â¥1,207.00
At close:-11.00 (-0.90%)
Want to see JP:1720 full AI Analyst Report?
Tokyu Construction Co., Ltd. (1720) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,212.00 | 1,223.00 | 1,188.00 | 1,207.00 | 1,207.00 | -0.90% | 558,200 | 1.55 |
| Nov 10, 2026 | 1,186.00 | 1,218.00 | 1,156.00 | 1,218.00 | 1,218.00 | +4.55% | 814,200 | 2.32 |
| Nov 09, 2026 | 1,190.00 | 1,214.00 | 1,172.00 | 1,198.00 | 1,198.00 | +2.83% | 455,700 | 1.30 |
| Nov 06, 2026 | 1,159.00 | 1,173.00 | 1,148.00 | 1,165.00 | 1,165.00 | -3.88% | 560,000 | 1.64 |
| Nov 05, 2026 | 1,213.00 | 1,225.00 | 1,188.00 | 1,212.00 | 1,212.00 | +1.85% | 630,000 | 1.87 |
| Nov 04, 2026 | 1,207.00 | 1,217.00 | 1,178.00 | 1,190.00 | 1,190.00 | -0.58% | 362,300 | 1.07 |
| Nov 03, 2026 | 1,197.00 | 1,203.00 | 1,191.00 | 1,197.00 | 1,197.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,200.00 | 1,203.00 | 1,191.00 | 1,197.00 | 1,197.00 | +0.50% | 234,500 | 0.67 |
| Oct 30, 2026 | 1,200.00 | 1,213.00 | 1,189.00 | 1,191.00 | 1,191.00 | -0.75% | 607,200 | 1.75 |
| Oct 29, 2026 | 1,199.00 | 1,202.00 | 1,176.00 | 1,200.00 | 1,200.00 | +0.67% | 611,100 | 1.78 |
| Oct 28, 2026 | 1,205.00 | 1,213.00 | 1,189.00 | 1,192.00 | 1,192.00 | -0.50% | 517,900 | 1.52 |
| Oct 27, 2026 | 1,191.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,198.00 | +0.50% | 458,400 | 1.34 |
| Oct 26, 2026 | 1,176.00 | 1,202.00 | 1,173.00 | 1,192.00 | 1,192.00 | +2.67% | 557,400 | 1.65 |
| Oct 23, 2026 | 1,181.00 | 1,191.00 | 1,145.00 | 1,161.00 | 1,161.00 | -2.52% | 645,500 | 1.93 |
| Oct 22, 2026 | 1,190.00 | 1,204.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.08% | 601,300 | 1.83 |
| Oct 21, 2026 | 1,185.00 | 1,198.00 | 1,181.00 | 1,192.00 | 1,192.00 | +1.10% | 487,000 | 1.49 |
| Oct 20, 2026 | 1,180.00 | 1,189.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.92% | 620,900 | 1.94 |
| Oct 19, 2026 | 1,173.00 | 1,191.00 | 1,165.00 | 1,190.00 | 1,190.00 | +1.02% | 429,600 | 1.35 |
| Oct 16, 2026 | 1,159.00 | 1,178.00 | 1,159.00 | 1,178.00 | 1,178.00 | +2.08% | 427,700 | 1.35 |
| Oct 15, 2026 | 1,171.00 | 1,174.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.70% | 452,700 | 1.47 |
| Oct 14, 2026 | 1,179.00 | 1,183.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.34% | 420,800 | 1.36 |
| Oct 13, 2026 | 1,152.00 | 1,180.00 | 1,148.00 | 1,178.00 | 1,178.00 | +2.26% | 572,600 | 1.88 |
| Oct 12, 2026 | 1,152.00 | 1,165.00 | 1,141.00 | 1,152.00 | 1,152.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,146.00 | 1,165.00 | 1,141.00 | 1,152.00 | 1,152.00 | +0.52% | 526,600 | 1.72 |
| Oct 08, 2026 | 1,160.00 | 1,160.00 | 1,131.00 | 1,146.00 | 1,146.00 | -1.80% | 443,400 | 1.46 |
| Oct 07, 2026 | 1,173.00 | 1,181.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.26% | 430,400 | 1.43 |
| Oct 06, 2026 | 1,195.00 | 1,195.00 | 1,168.00 | 1,170.00 | 1,170.00 | -1.02% | 386,500 | 1.29 |
| Oct 05, 2026 | 1,190.00 | 1,190.00 | 1,166.00 | 1,182.00 | 1,182.00 | -0.42% | 493,100 | 1.67 |
| Oct 02, 2026 | 1,202.00 | 1,203.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.17% | 344,100 | 1.16 |
| Oct 01, 2026 | 1,203.00 | 1,203.00 | 1,184.00 | 1,201.00 | 1,201.00 | -0.33% | 355,000 | 1.20 |
| Sep 30, 2026 | 1,193.00 | 1,208.00 | 1,182.00 | 1,205.00 | 1,205.00 | +2.03% | 302,700 | 1.03 |
| Sep 29, 2026 | 1,198.00 | 1,199.00 | 1,173.00 | 1,181.00 | 1,181.00 | -1.91% | 362,500 | 1.24 |
| Sep 28, 2026 | 1,231.00 | 1,238.00 | 1,220.00 | 1,225.00 | 1,204.00 | +0.33% | 313,200 | 1.07 |
| Sep 25, 2026 | 1,223.00 | 1,225.00 | 1,202.00 | 1,221.00 | 1,200.07 | 0.00% | 340,600 | 1.16 |
| Sep 24, 2026 | 1,239.00 | 1,239.00 | 1,221.00 | 1,221.00 | 1,200.07 | -1.61% | 232,900 | 0.79 |
| Sep 23, 2026 | 1,241.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,219.73 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,241.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,219.73 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,241.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,219.73 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,238.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,219.73 | +0.16% | 478,100 | 1.56 |
| Sep 17, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,239.00 | 1,217.76 | +1.06% | 341,100 | 1.12 |
| Sep 16, 2026 | 1,212.00 | 1,231.00 | 1,207.00 | 1,226.00 | 1,204.98 | +2.17% | 303,000 | 1.00 |
| Sep 15, 2026 | 1,205.00 | 1,211.00 | 1,194.00 | 1,200.00 | 1,179.43 | -0.41% | 222,800 | 0.73 |
| Sep 14, 2026 | 1,179.00 | 1,209.00 | 1,176.00 | 1,205.00 | 1,184.34 | +2.21% | 345,900 | 1.14 |
| Sep 11, 2026 | 1,165.00 | 1,194.00 | 1,164.00 | 1,179.00 | 1,158.79 | -0.59% | 239,000 | 0.79 |
| Sep 10, 2026 | 1,179.00 | 1,188.00 | 1,162.00 | 1,186.00 | 1,165.67 | -0.25% | 292,400 | 0.95 |
| Sep 09, 2026 | 1,182.00 | 1,194.00 | 1,179.00 | 1,189.00 | 1,168.62 | +0.59% | 232,800 | 0.75 |
| Sep 08, 2026 | 1,176.00 | 1,191.00 | 1,168.00 | 1,182.00 | 1,161.74 | +0.08% | 184,000 | 0.59 |
| Sep 07, 2026 | 1,185.00 | 1,193.00 | 1,179.00 | 1,181.00 | 1,160.75 | +0.94% | 180,500 | 0.57 |
| Sep 04, 2026 | 1,177.00 | 1,180.00 | 1,162.00 | 1,170.00 | 1,149.94 | -0.68% | 180,900 | 0.57 |
| Sep 03, 2026 | 1,166.00 | 1,180.00 | 1,162.00 | 1,178.00 | 1,157.81 | +1.03% | 307,300 | 0.97 |
