Tokyu Construction Co., Ltd. - 1720.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,121	1,112	1,112	1,122	1,112	254,400
August 18, 2025	1,111	1,121	1,118	1,125	1,105	357,700
August 15, 2025	1,123	1,115	1,115	1,123	1,111	379,300
August 14, 2025	1,132	1,123	1,123	1,132	1,113	512,100
August 13, 2025	1,131	1,140	1,140	1,146	1,120	576,100
August 12, 2025	1,114	1,130	1,130	1,144	1,111	830,600
August 08, 2025	1,079	1,108	1,108	1,116	1,076	652,900
August 07, 2025	1,163	1,085	1,085	1,168	1,079	901,800
August 06, 2025	1,084	1,089	1,089	1,091	1,077	438,000
August 05, 2025	1,060	1,072	1,072	1,073	1,053	297,200
August 04, 2025	1,044	1,058	1,058	1,060	1,042	244,800
August 01, 2025	1,040	1,062	1,062	1,064	1,037	515,100
July 31, 2025	1,025	1,037	1,037	1,039	1,022	441,500
July 30, 2025	1,015	1,021	1,021	1,022	1,009	369,900
July 29, 2025	1,010	1,011	1,011	1,017	997	427,200
July 28, 2025	1,025	1,012	1,012	1,026	1,010	339,900
July 25, 2025	1,023	1,025	1,025	1,029	1,013	393,100
July 24, 2025	1,011	1,024	1,024	1,025	1,006	439,600
July 23, 2025	1,030	1,013	1,013	1,032	1,005	625,300
July 22, 2025	1,033	1,025	1,025	1,033	1,014	499,700
July 18, 2025	1,046	1,036	1,036	1,047	1,028	364,400
July 17, 2025	1,040	1,036	1,036	1,047	1,029	351,200
July 16, 2025	1,040	1,038	1,038	1,043	1,029	288,300
July 15, 2025	1,044	1,042	1,042	1,049	1,038	372,300
July 14, 2025	1,033	1,042	1,042	1,043	1,026	324,700
July 11, 2025	1,045	1,035	1,035	1,056	1,032	440,800
July 10, 2025	1,042	1,045	1,045	1,051	1,037	511,200
July 09, 2025	1,029	1,041	1,041	1,045	1,026	493,300
July 08, 2025	1,024	1,025	1,025	1,030	1,018	387,900
July 07, 2025	1,018	1,020	1,020	1,024	1,011	405,300
July 04, 2025	1,025	1,016	1,016	1,025	1,008	329,900
July 03, 2025	1,042	1,027	1,027	1,043	1,014	449,900
July 02, 2025	1,061	1,045	1,045	1,065	1,039	536,300
July 01, 2025	1,053	1,060	1,060	1,060	1,051	367,500
June 30, 2025	1,051	1,057	1,057	1,064	1,050	456,500
June 27, 2025	1,046	1,048	1,048	1,053	1,041	344,000
June 26, 2025	1,039	1,051	1,051	1,055	1,037	626,300
June 25, 2025	1,045	1,035	1,035	1,050	1,035	443,300
June 24, 2025	1,050	1,047	1,047	1,054	1,037	443,700
June 23, 2025	1,033	1,041	1,041	1,055	1,033	366,200
June 20, 2025	1,043	1,031	1,031	1,050	1,031	998,200
June 19, 2025	1,040	1,043	1,043	1,049	1,034	379,700
June 18, 2025	1,025	1,036	1,036	1,046	1,025	479,600
June 17, 2025	1,018	1,025	1,025	1,028	1,010	513,000
June 16, 2025	1,013	1,020	1,020	1,030	1,011	666,700
June 13, 2025	1,002	1,013	1,013	1,018	1,001	636,200
June 12, 2025	991	1,001	1,001	1,020	988	880,300
June 11, 2025	963	991	991	994	963	1.19M
June 10, 2025	942	935	935	953	935	317,600
June 09, 2025	954	941	941	957	941	313,800
June 06, 2025	940	950	950	952	939	314,400
June 05, 2025	932	935	935	944	928	279,500
June 04, 2025	930	944	944	950	927	486,700
June 03, 2025	928	926	926	929	918	373,900
June 02, 2025	914	928	928	929	911	403,300
May 30, 2025	897	912	912	916	893	536,400
May 29, 2025	902	899	899	907	897	220,700
May 28, 2025	885	902	902	909	881	617,500
May 27, 2025	880	881	881	884	873	191,200
May 26, 2025	893	882	882	893	878	204,400

Tokyu Construction Co., Ltd. (1720.T) JPX