Takamatsu Construction Group Co., Ltd. - 1762.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,345	3,355	3,355	3,370	3,320	23,700
August 15, 2025	3,290	3,320	3,320	3,330	3,285	18,500
August 14, 2025	3,300	3,320	3,320	3,320	3,275	26,800
August 13, 2025	3,355	3,350	3,350	3,370	3,315	22,100
August 12, 2025	3,365	3,355	3,355	3,370	3,295	51,100
August 08, 2025	3,425	3,380	3,380	3,435	3,375	39,300
August 07, 2025	3,500	3,425	3,425	3,535	3,340	84,900
August 06, 2025	3,200	3,290	3,290	3,290	3,180	39,500
August 05, 2025	3,150	3,175	3,175	3,195	3,125	25,100
August 04, 2025	3,110	3,145	3,145	3,155	3,110	15,100
August 01, 2025	3,090	3,160	3,160	3,185	3,085	44,800
July 31, 2025	3,045	3,080	3,080	3,085	3,045	14,800
July 30, 2025	3,015	3,045	3,045	3,060	3,010	16,800
July 29, 2025	3,015	3,025	3,025	3,050	3,010	15,900
July 28, 2025	3,070	3,040	3,040	3,090	3,035	17,700
July 25, 2025	3,070	3,070	3,070	3,085	3,020	16,600
July 24, 2025	3,025	3,055	3,055	3,065	3,025	17,300
July 23, 2025	3,030	3,040	3,040	3,045	3,000	30,400
July 22, 2025	3,010	3,015	3,015	3,045	3,010	9,600
July 18, 2025	3,065	3,035	3,035	3,065	3,020	17,000
July 17, 2025	3,055	3,080	3,080	3,095	3,055	14,300
July 16, 2025	3,140	3,075	3,075	3,140	3,075	23,900
July 15, 2025	3,120	3,135	3,135	3,155	3,110	33,500
July 14, 2025	3,070	3,105	3,105	3,115	3,070	24,100
July 11, 2025	3,055	3,070	3,070	3,095	3,050	30,600
July 10, 2025	3,055	3,055	3,055	3,065	3,010	35,200
July 09, 2025	3,050	3,060	3,060	3,065	3,040	20,800
July 08, 2025	3,030	3,025	3,025	3,030	2,994	25,200
July 07, 2025	3,015	3,025	3,025	3,040	3,000	18,900
July 04, 2025	2,975	3,015	3,015	3,020	2,971	30,100
July 03, 2025	2,964	2,960	2,960	2,978	2,945	22,600
July 02, 2025	2,943	2,964	2,964	2,980	2,935	25,700
July 01, 2025	2,936	2,943	2,943	2,946	2,912	20,900
June 30, 2025	2,948	2,933	2,933	2,989	2,933	31,200
June 27, 2025	2,940	2,933	2,933	2,944	2,912	29,200
June 26, 2025	2,880	2,915	2,915	2,915	2,871	31,600
June 25, 2025	2,885	2,879	2,879	2,885	2,857	23,400
June 24, 2025	2,894	2,875	2,875	2,894	2,842	22,900
June 23, 2025	2,791	2,867	2,867	2,880	2,791	39,700
June 20, 2025	2,829	2,745	2,745	2,858	2,745	129,200
June 19, 2025	2,830	2,823	2,823	2,833	2,814	18,200
June 18, 2025	2,823	2,830	2,830	2,845	2,822	15,200
June 17, 2025	2,851	2,830	2,830	2,885	2,826	24,400
June 16, 2025	2,853	2,841	2,841	2,870	2,833	17,500
June 13, 2025	2,823	2,827	2,827	2,832	2,802	29,700
June 12, 2025	2,829	2,835	2,835	2,888	2,808	33,600
June 11, 2025	2,822	2,829	2,829	2,832	2,782	49,300
June 10, 2025	2,848	2,822	2,822	2,854	2,822	30,100
June 09, 2025	2,814	2,830	2,830	2,839	2,793	36,600
June 06, 2025	2,798	2,802	2,802	2,815	2,796	21,500
June 05, 2025	2,788	2,793	2,793	2,807	2,782	28,300
June 04, 2025	2,800	2,789	2,789	2,821	2,788	18,300
June 03, 2025	2,805	2,797	2,797	2,805	2,786	19,100
June 02, 2025	2,810	2,805	2,805	2,820	2,788	30,100
May 30, 2025	2,809	2,811	2,811	2,831	2,799	32,400
May 29, 2025	2,773	2,848	2,848	2,853	2,768	58,800
May 28, 2025	2,763	2,773	2,773	2,803	2,760	54,800
May 27, 2025	2,778	2,763	2,763	2,778	2,731	33,200
May 26, 2025	2,755	2,778	2,778	2,781	2,755	25,800
May 23, 2025	2,746	2,750	2,750	2,765	2,737	27,200

Takamatsu Construction Group Co., Ltd. (1762.T) JPX