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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,370	3,350	3,350	3,380	3,320	25,600
September 04, 2025	3,340	3,370	3,370	3,390	3,330	17,200
September 03, 2025	3,345	3,340	3,340	3,380	3,330	28,400
September 02, 2025	3,310	3,310	3,310	3,335	3,300	17,300
September 01, 2025	3,280	3,285	3,285	3,335	3,280	15,600
August 29, 2025	3,270	3,275	3,275	3,305	3,270	14,700
August 28, 2025	3,290	3,290	3,290	3,295	3,250	22,200
August 27, 2025	3,280	3,290	3,290	3,335	3,280	30,100
August 26, 2025	3,370	3,295	3,295	3,385	3,295	65,200
August 25, 2025	3,400	3,370	3,370	3,420	3,370	17,900
August 22, 2025	3,330	3,385	3,385	3,400	3,330	14,900
August 21, 2025	3,335	3,350	3,350	3,360	3,310	14,800
August 20, 2025	3,360	3,335	3,335	3,365	3,335	10,700
August 19, 2025	3,390	3,355	3,355	3,390	3,355	16,800
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

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