tiprankstipranks
Trending News
More News >
Tokyu Construction Co., Ltd. (JP:1720)
:1720
Japanese Market

Tokyu Construction Co., Ltd. (1720) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
940.00
952.00
939.00
950.00
950.00
+1.60%
314,400
0.91
Jun 05, 2025
932.00
944.00
928.00
935.00
935.00
-0.95%
279,500
0.81
Jun 04, 2025
930.00
950.00
927.00
944.00
944.00
+1.94%
486,700
1.43
Jun 03, 2025
928.00
929.00
918.00
926.00
926.00
-0.22%
373,900
1.09
Jun 02, 2025
914.00
929.00
911.00
928.00
928.00
+1.75%
403,300
1.19
May 30, 2025
897.00
916.00
893.00
912.00
912.00
+1.45%
536,400
1.60
May 29, 2025
902.00
907.00
897.00
899.00
899.00
-0.33%
220,700
0.66
May 28, 2025
885.00
909.00
881.00
902.00
902.00
+2.38%
617,500
1.84
May 27, 2025
880.00
884.00
873.00
881.00
881.00
-0.11%
191,200
0.56
May 26, 2025
893.00
893.00
878.00
882.00
882.00
-0.68%
204,400
0.60
May 23, 2025
886.00
893.00
884.00
888.00
888.00
+0.11%
274,700
0.80
May 22, 2025
880.00
888.00
874.00
887.00
887.00
+0.45%
250,000
0.72
May 21, 2025
883.00
893.00
877.00
883.00
883.00
+0.91%
418,300
1.20
May 20, 2025
883.00
883.00
872.00
875.00
875.00
-0.79%
392,000
1.09
May 19, 2025
879.00
888.00
873.00
882.00
882.00
+2.08%
577,200
1.63
May 16, 2025
860.00
869.00
851.00
864.00
864.00
+0.47%
444,000
1.26
May 15, 2025
848.00
860.00
845.00
860.00
860.00
+1.42%
433,000
1.24
May 14, 2025
845.00
853.00
829.00
848.00
848.00
+2.05%
620,300
1.80
May 13, 2025
846.00
846.00
827.00
831.00
831.00
-1.66%
305,200
0.88
May 12, 2025
842.00
846.00
836.00
845.00
845.00
+0.36%
316,900
0.91
May 09, 2025
835.00
843.00
834.00
842.00
842.00
+0.96%
329,100
0.94
May 08, 2025
830.00
834.00
823.00
834.00
834.00
+0.24%
227,800
0.65
May 07, 2025
818.00
836.00
816.00
832.00
832.00
+1.71%
385,400
1.09
May 02, 2025
820.00
827.00
817.00
818.00
818.00
-0.37%
210,100
0.59
May 01, 2025
828.00
829.00
817.00
821.00
821.00
-0.73%
196,100
0.54
Apr 30, 2025
826.00
828.00
816.00
827.00
827.00
+0.12%
260,900
0.72
Apr 28, 2025
825.00
830.00
821.00
826.00
826.00
+0.12%
252,600
0.69
Apr 25, 2025
829.00
833.00
822.00
825.00
825.00
-1.32%
234,100
0.64
Apr 24, 2025
832.00
845.00
830.00
836.00
836.00
-0.59%
444,700
1.24
Apr 23, 2025
820.00
842.00
816.00
841.00
841.00
+4.47%
1,042,400
3.01
Apr 22, 2025
800.00
805.00
797.00
805.00
805.00
+0.25%
188,500
0.54
Apr 21, 2025
794.00
804.00
793.00
803.00
803.00
+0.88%
184,200
0.53
Apr 18, 2025
788.00
799.00
786.00
796.00
796.00
+1.66%
231,300
0.66
Apr 17, 2025
776.00
784.00
774.00
783.00
783.00
+1.03%
197,600
0.57
Apr 16, 2025
777.00
779.00
771.00
775.00
775.00
+0.13%
197,200
0.56
Apr 15, 2025
780.00
781.00
771.00
774.00
774.00
0.00%
146,300
0.41
Apr 14, 2025
772.00
780.00
769.00
774.00
774.00
+1.31%
187,400
0.53
Apr 11, 2025
768.00
768.00
748.00
764.00
764.00
-0.78%
309,300
0.87
Apr 10, 2025
770.00
772.00
760.00
770.00
770.00
+2.80%
418,300
1.19
Apr 09, 2025
751.00
756.00
740.00
749.00
749.00
-0.93%
456,300
1.30
Apr 08, 2025
748.00
766.00
741.00
756.00
756.00
+4.56%
430,000
1.24
Apr 07, 2025
706.00
736.00
698.00
723.00
723.00
-4.49%
645,500
1.89
Apr 04, 2025
763.00
763.00
746.00
757.00
757.00
-1.94%
472,900
1.38
Apr 03, 2025
750.00
774.00
750.00
772.00
772.00
-0.77%
395,100
1.16
Apr 02, 2025
794.00
796.00
777.00
778.00
778.00
-2.63%
309,300
0.92
Apr 01, 2025
802.00
810.00
798.00
799.00
799.00
+0.25%
394,000
1.18
Mar 31, 2025
790.00
802.00
783.00
797.00
797.00
-0.99%
469,000
1.42
Mar 28, 2025
787.00
807.00
784.00
805.00
805.00
+1.13%
555,700
1.71
Mar 27, 2025
809.00
817.00
806.00
815.00
796.00
+2.64%
492,000
1.55
Mar 26, 2025
810.00
817.00
805.00
813.00
794.05
+3.02%
376,500
1.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis