Takahashi Curtain Wall Corporation(JP:1994)
Â¥581.00+12.00 (+2.11%)
JP:1994
Takahashi Curtain Wall Corporation historical prices
Â¥581.00
At close:+12.00 (+2.11%)
Want to see JP:1994 full AI Analyst Report?
Takahashi Curtain Wall Corporation (1994) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 570.00 | 583.00 | 570.00 | 581.00 | 581.00 | +2.11% | 16,100 | 0.98 |
| Nov 10, 2026 | 593.00 | 599.00 | 552.00 | 569.00 | 569.00 | +2.15% | 118,200 | 8.02 |
| Nov 09, 2026 | 569.00 | 593.00 | 566.00 | 593.00 | 593.00 | +6.46% | 14,700 | 0.99 |
| Nov 06, 2026 | 593.00 | 593.00 | 540.00 | 557.00 | 557.00 | -7.17% | 92,800 | 6.97 |
| Nov 05, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -0.50% | 3,500 | 0.25 |
| Nov 04, 2026 | 601.00 | 603.00 | 590.00 | 603.00 | 603.00 | +0.33% | 16,900 | 1.16 |
| Nov 03, 2026 | 601.00 | 608.00 | 600.00 | 601.00 | 601.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 608.00 | 608.00 | 600.00 | 601.00 | 601.00 | -0.83% | 4,600 | 0.31 |
| Oct 30, 2026 | 603.00 | 610.00 | 603.00 | 606.00 | 606.00 | 0.00% | 2,200 | 0.15 |
| Oct 29, 2026 | 601.00 | 606.00 | 601.00 | 606.00 | 606.00 | 0.00% | 2,900 | 0.18 |
| Oct 28, 2026 | 598.00 | 606.00 | 598.00 | 606.00 | 606.00 | +0.33% | 7,100 | 0.44 |
| Oct 27, 2026 | 607.00 | 609.00 | 601.00 | 604.00 | 604.00 | -0.49% | 2,800 | 0.17 |
| Oct 26, 2026 | 600.00 | 607.00 | 599.00 | 607.00 | 607.00 | +1.34% | 4,400 | 0.27 |
| Oct 23, 2026 | 600.00 | 603.00 | 586.00 | 599.00 | 599.00 | -1.32% | 21,400 | 1.32 |
| Oct 22, 2026 | 615.00 | 615.00 | 607.00 | 607.00 | 607.00 | -0.82% | 3,600 | 0.22 |
| Oct 21, 2026 | 612.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.00% | 3,600 | 0.22 |
| Oct 20, 2026 | 603.00 | 613.00 | 600.00 | 612.00 | 612.00 | +2.00% | 8,400 | 0.51 |
| Oct 19, 2026 | 600.00 | 608.00 | 599.00 | 600.00 | 600.00 | +0.33% | 15,500 | 0.93 |
| Oct 16, 2026 | 599.00 | 604.00 | 597.00 | 598.00 | 598.00 | +0.17% | 5,400 | 0.32 |
| Oct 15, 2026 | 602.00 | 604.00 | 593.00 | 597.00 | 597.00 | -1.00% | 10,800 | 0.64 |
| Oct 14, 2026 | 601.00 | 603.00 | 600.00 | 603.00 | 603.00 | 0.00% | 3,200 | 0.19 |
| Oct 13, 2026 | 600.00 | 603.00 | 595.00 | 603.00 | 603.00 | +0.50% | 12,800 | 0.75 |
| Oct 12, 2026 | 600.00 | 605.00 | 597.00 | 600.00 | 600.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 602.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.50% | 19,300 | 1.12 |
| Oct 08, 2026 | 610.00 | 610.00 | 602.00 | 603.00 | 603.00 | -1.15% | 10,400 | 0.60 |
| Oct 07, 2026 | 611.00 | 611.00 | 606.00 | 610.00 | 610.00 | -0.16% | 3,700 | 0.21 |
| Oct 06, 2026 | 611.00 | 613.00 | 607.00 | 611.00 | 611.00 | 0.00% | 8,900 | 0.51 |
| Oct 05, 2026 | 621.00 | 621.00 | 610.00 | 611.00 | 611.00 | 0.00% | 8,700 | 0.50 |
| Oct 02, 2026 | 618.00 | 618.00 | 610.00 | 611.00 | 611.00 | -0.81% | 5,600 | 0.32 |
| Oct 01, 2026 | 613.00 | 622.00 | 606.00 | 616.00 | 616.00 | -0.32% | 16,400 | 0.95 |
| Sep 30, 2026 | 607.00 | 618.00 | 607.00 | 618.00 | 618.00 | +1.98% | 6,700 | 0.39 |
| Sep 29, 2026 | 623.00 | 623.00 | 605.00 | 606.00 | 606.00 | -1.30% | 15,100 | 0.88 |
| Sep 28, 2026 | 627.00 | 629.00 | 612.00 | 614.00 | 614.00 | -0.65% | 12,200 | 0.72 |
| Sep 25, 2026 | 620.00 | 622.00 | 615.00 | 618.00 | 618.00 | +0.98% | 3,400 | 0.20 |
| Sep 24, 2026 | 629.00 | 630.00 | 612.00 | 612.00 | 612.00 | -1.45% | 13,600 | 0.80 |
| Sep 23, 2026 | 627.00 | 627.00 | 618.00 | 621.00 | 621.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 627.00 | 627.00 | 618.00 | 621.00 | 621.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 627.00 | 627.00 | 618.00 | 621.00 | 621.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 627.00 | 627.00 | 618.00 | 621.00 | 621.00 | +0.32% | 3,600 | 0.20 |
| Sep 17, 2026 | 621.00 | 623.00 | 618.00 | 619.00 | 619.00 | -0.48% | 10,600 | 0.60 |
| Sep 16, 2026 | 625.00 | 626.00 | 619.00 | 622.00 | 622.00 | +0.32% | 4,400 | 0.25 |
| Sep 15, 2026 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | -0.32% | 3,100 | 0.17 |
| Sep 14, 2026 | 620.00 | 622.00 | 619.00 | 622.00 | 622.00 | +0.32% | 1,200 | 0.07 |
| Sep 11, 2026 | 624.00 | 626.00 | 617.00 | 620.00 | 620.00 | -1.59% | 6,800 | 0.38 |
| Sep 10, 2026 | 610.00 | 630.00 | 607.00 | 630.00 | 630.00 | +3.45% | 25,700 | 1.45 |
| Sep 09, 2026 | 606.00 | 615.00 | 606.00 | 609.00 | 609.00 | +0.50% | 4,500 | 0.25 |
| Sep 08, 2026 | 619.00 | 619.00 | 606.00 | 606.00 | 606.00 | -2.10% | 15,700 | 0.89 |
| Sep 07, 2026 | 619.00 | 620.00 | 615.00 | 619.00 | 619.00 | +0.16% | 16,500 | 0.94 |
| Sep 04, 2026 | 625.00 | 627.00 | 615.00 | 618.00 | 618.00 | -0.16% | 17,900 | 1.02 |
| Sep 03, 2026 | 623.00 | 623.00 | 615.00 | 619.00 | 619.00 | +0.16% | 11,500 | 0.66 |
