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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,173	1,170	1,170	1,176	1,163	342,500
September 05, 2025	1,158	1,165	1,165	1,170	1,147	413,400
September 04, 2025	1,150	1,155	1,155	1,155	1,139	313,700
September 03, 2025	1,146	1,145	1,145	1,154	1,137	400,500
September 02, 2025	1,147	1,146	1,146	1,149	1,133	266,500
September 01, 2025	1,124	1,147	1,147	1,147	1,119	378,400
August 29, 2025	1,116	1,124	1,124	1,125	1,114	232,800
August 28, 2025	1,105	1,116	1,116	1,120	1,102	302,300
August 27, 2025	1,094	1,102	1,102	1,106	1,090	223,400
August 26, 2025	1,119	1,099	1,099	1,124	1,095	276,700
August 25, 2025	1,145	1,118	1,118	1,147	1,114	341,800
August 22, 2025	1,128	1,143	1,143	1,150	1,124	393,400
August 21, 2025	1,118	1,126	1,126	1,128	1,113	355,900
August 20, 2025	1,106	1,118	1,118	1,126	1,106	297,300
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

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