Takamatsu Construction Group Co., Ltd. (1762.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1762.T Historical Return
If you invested ¥1000 in Takamatsu Construction Group Co., Ltd. (1762.T) 10 years ago, it would be worth ¥1,879.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,016.6, while ¥1000 invested 1 year ago would be worth ¥1,184.28. This corresponds to total returns of 87.95%, 101.66%, 18.43%, respectively, with annualized returns of 6.51%, 15.05%, 18.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1762.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 3,660 | 3,595 | 3,595 | 3,670 | 3,575 | 46,500 |
| July 10, 2026 | 3,680 | 3,620 | 3,620 | 3,685 | 3,595 | 33,100 |
| July 09, 2026 | 3,580 | 3,620 | 3,620 | 3,645 | 3,575 | 29,600 |
| July 08, 2026 | 3,700 | 3,625 | 3,625 | 3,700 | 3,625 | 28,700 |
| July 07, 2026 | 3,710 | 3,685 | 3,685 | 3,730 | 3,665 | 30,800 |
| July 06, 2026 | 3,685 | 3,670 | 3,670 | 3,745 | 3,655 | 42,100 |
| July 03, 2026 | 3,655 | 3,650 | 3,650 | 3,675 | 3,610 | 37,600 |
| July 02, 2026 | 3,600 | 3,600 | 3,600 | 3,670 | 3,580 | 60,800 |
| July 01, 2026 | 3,590 | 3,555 | 3,555 | 3,605 | 3,555 | 36,300 |
| June 30, 2026 | 3,615 | 3,590 | 3,590 | 3,630 | 3,565 | 86,400 |
| June 29, 2026 | 3,530 | 3,600 | 3,600 | 3,600 | 3,515 | 55,800 |
| June 26, 2026 | 3,485 | 3,500 | 3,500 | 3,535 | 3,475 | 31,000 |
| June 25, 2026 | 3,470 | 3,465 | 3,465 | 3,480 | 3,445 | 27,400 |
| June 24, 2026 | 3,465 | 3,460 | 3,460 | 3,495 | 3,455 | 25,500 |
| June 23, 2026 | 3,505 | 3,455 | 3,455 | 3,540 | 3,455 | 39,500 |
| June 22, 2026 | 3,500 | 3,475 | 3,475 | 3,500 | 3,455 | 36,000 |
| June 19, 2026 | 3,475 | 3,485 | 3,485 | 3,505 | 3,425 | 58,200 |
| June 18, 2026 | 3,490 | 3,475 | 3,475 | 3,505 | 3,460 | 42,500 |
| June 17, 2026 | 3,475 | 3,460 | 3,460 | 3,515 | 3,460 | 33,400 |
| June 16, 2026 | 3,590 | 3,475 | 3,475 | 3,590 | 3,470 | 45,600 |
| June 15, 2026 | 3,510 | 3,560 | 3,560 | 3,600 | 3,500 | 62,300 |
| June 12, 2026 | 3,415 | 3,450 | 3,450 | 3,455 | 3,410 | 55,400 |
| June 11, 2026 | 3,420 | 3,400 | 3,400 | 3,425 | 3,330 | 41,000 |
| June 10, 2026 | 3,400 | 3,405 | 3,405 | 3,420 | 3,390 | 34,800 |
| June 09, 2026 | 3,455 | 3,375 | 3,375 | 3,470 | 3,370 | 44,400 |
| June 08, 2026 | 3,360 | 3,415 | 3,415 | 3,420 | 3,360 | 61,800 |
| June 05, 2026 | 3,390 | 3,415 | 3,415 | 3,450 | 3,355 | 43,100 |
| June 04, 2026 | 3,355 | 3,325 | 3,325 | 3,375 | 3,325 | 44,000 |
| June 03, 2026 | 3,345 | 3,370 | 3,370 | 3,385 | 3,320 | 52,000 |
| June 02, 2026 | 3,415 | 3,345 | 3,345 | 3,415 | 3,330 | 65,100 |
| June 01, 2026 | 3,565 | 3,450 | 3,450 | 3,565 | 3,450 | 50,600 |
| May 29, 2026 | 3,560 | 3,600 | 3,600 | 3,605 | 3,545 | 69,000 |
| May 28, 2026 | 3,555 | 3,555 | 3,555 | 3,585 | 3,520 | 45,200 |
| May 27, 2026 | 3,595 | 3,555 | 3,555 | 3,600 | 3,540 | 44,000 |
| May 26, 2026 | 3,540 | 3,640 | 3,640 | 3,675 | 3,510 | 60,500 |
| May 25, 2026 | 3,530 | 3,540 | 3,540 | 3,580 | 3,480 | 75,700 |
| May 22, 2026 | 3,590 | 3,530 | 3,530 | 3,590 | 3,510 | 52,100 |
| May 21, 2026 | 3,650 | 3,590 | 3,590 | 3,660 | 3,590 | 59,300 |
| May 20, 2026 | 3,640 | 3,630 | 3,630 | 3,640 | 3,515 | 92,100 |
| May 19, 2026 | 3,650 | 3,640 | 3,640 | 3,730 | 3,640 | 64,000 |
| May 18, 2026 | 3,710 | 3,610 | 3,610 | 3,735 | 3,560 | 81,900 |
| May 15, 2026 | 3,650 | 3,755 | 3,755 | 3,770 | 3,615 | 122,200 |
| May 14, 2026 | 3,665 | 3,605 | 3,605 | 3,750 | 3,605 | 160,500 |
| May 13, 2026 | 3,625 | 3,600 | 3,600 | 3,625 | 3,560 | 57,700 |
| May 12, 2026 | 3,620 | 3,600 | 3,600 | 3,675 | 3,595 | 50,600 |
| May 11, 2026 | 3,510 | 3,590 | 3,590 | 3,650 | 3,500 | 55,900 |
| May 08, 2026 | 3,485 | 3,510 | 3,510 | 3,625 | 3,475 | 107,400 |
| May 07, 2026 | 3,480 | 3,485 | 3,485 | 3,525 | 3,470 | 63,400 |
| May 01, 2026 | 3,395 | 3,425 | 3,425 | 3,455 | 3,335 | 48,000 |
| April 30, 2026 | 3,390 | 3,385 | 3,385 | 3,405 | 3,330 | 100,700 |
| April 28, 2026 | 3,390 | 3,455 | 3,455 | 3,460 | 3,365 | 71,100 |
| April 27, 2026 | 3,345 | 3,345 | 3,345 | 3,350 | 3,270 | 91,800 |
| April 24, 2026 | 3,425 | 3,370 | 3,370 | 3,450 | 3,350 | 97,100 |
| April 23, 2026 | 3,415 | 3,455 | 3,455 | 3,470 | 3,415 | 70,100 |
| April 22, 2026 | 3,505 | 3,485 | 3,485 | 3,525 | 3,485 | 61,000 |
| April 21, 2026 | 3,595 | 3,545 | 3,545 | 3,625 | 3,540 | 51,600 |
| April 20, 2026 | 3,520 | 3,565 | 3,565 | 3,585 | 3,500 | 68,300 |
| April 17, 2026 | 3,540 | 3,565 | 3,565 | 3,580 | 3,525 | 58,200 |
| April 16, 2026 | 3,570 | 3,565 | 3,565 | 3,595 | 3,560 | 60,700 |
| April 15, 2026 | 3,625 | 3,580 | 3,580 | 3,660 | 3,570 | 54,600 |
AD
