Nankai Tatsumura Construction Co., Ltd. (1850.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 345.00 | 345.00 | 339.00 | 339.00 | 339.00 | 26,200 |
| 26 Jun 2024 | 340.00 | 341.00 | 336.00 | 341.00 | 341.00 | 26,600 |
| 25 Jun 2024 | 333.00 | 340.00 | 332.00 | 340.00 | 340.00 | 52,400 |
| 24 Jun 2024 | 330.00 | 332.00 | 329.00 | 332.00 | 332.00 | 17,200 |
| 21 Jun 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 10,700 |
| 20 Jun 2024 | 327.00 | 329.00 | 326.00 | 329.00 | 329.00 | 10,800 |
| 19 Jun 2024 | 327.00 | 327.00 | 326.00 | 327.00 | 327.00 | 11,600 |
| 18 Jun 2024 | 329.00 | 329.00 | 326.00 | 327.00 | 327.00 | 7,700 |
| 17 Jun 2024 | 327.00 | 328.00 | 325.00 | 328.00 | 328.00 | 6,300 |
| 14 Jun 2024 | 327.00 | 329.00 | 326.00 | 329.00 | 329.00 | 8,100 |
| 13 Jun 2024 | 327.00 | 327.00 | 326.00 | 327.00 | 327.00 | 700 |
| 12 Jun 2024 | 329.00 | 329.00 | 326.00 | 327.00 | 327.00 | 1,300 |
| 11 Jun 2024 | 328.00 | 328.00 | 326.00 | 327.00 | 327.00 | 10,100 |
| 10 Jun 2024 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 4,200 |
| 07 Jun 2024 | 327.00 | 328.00 | 326.00 | 326.00 | 326.00 | 800 |
| 06 Jun 2024 | 325.00 | 327.00 | 325.00 | 326.00 | 326.00 | 3,500 |
| 05 Jun 2024 | 326.00 | 328.00 | 325.00 | 327.00 | 327.00 | 7,100 |
| 04 Jun 2024 | 328.00 | 328.00 | 327.00 | 328.00 | 328.00 | 2,400 |
| 03 Jun 2024 | 329.00 | 331.00 | 326.00 | 328.00 | 328.00 | 7,500 |
| 31 May 2024 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 7,500 |
| 30 May 2024 | 327.00 | 327.00 | 324.00 | 326.00 | 326.00 | 13,400 |
| 29 May 2024 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | 4,800 |
| 28 May 2024 | 332.00 | 332.00 | 327.00 | 331.00 | 331.00 | 16,200 |
| 27 May 2024 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 16,400 |
| 24 May 2024 | 332.00 | 332.00 | 330.00 | 331.00 | 331.00 | 9,900 |
| 23 May 2024 | 333.00 | 333.00 | 330.00 | 332.00 | 332.00 | 7,700 |
| 22 May 2024 | 334.00 | 334.00 | 332.00 | 333.00 | 333.00 | 9,900 |
| 21 May 2024 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | 9,800 |
| 20 May 2024 | 330.00 | 334.00 | 328.00 | 332.00 | 332.00 | 43,500 |
| 17 May 2024 | 331.00 | 333.00 | 330.00 | 330.00 | 330.00 | 8,200 |
| 16 May 2024 | 333.00 | 335.00 | 329.00 | 333.00 | 333.00 | 33,700 |
| 15 May 2024 | 333.00 | 335.00 | 330.00 | 333.00 | 333.00 | 15,300 |
| 14 May 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 15,000 |
| 13 May 2024 | 331.00 | 332.00 | 331.00 | 332.00 | 332.00 | 9,300 |
| 10 May 2024 | 330.00 | 331.00 | 328.00 | 331.00 | 331.00 | 3,700 |
| 09 May 2024 | 332.00 | 332.00 | 331.00 | 331.00 | 331.00 | 10,400 |
| 08 May 2024 | 335.00 | 335.00 | 331.00 | 333.00 | 333.00 | 9,500 |
| 07 May 2024 | 335.00 | 335.00 | 327.00 | 333.00 | 333.00 | 23,500 |
| 02 May 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 9,400 |
| 01 May 2024 | 326.00 | 330.00 | 323.00 | 326.00 | 326.00 | 66,400 |
| 30 Apr 2024 | 335.00 | 343.00 | 319.00 | 333.00 | 333.00 | 260,800 |
| 26 Apr 2024 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | 19,600 |
| 25 Apr 2024 | 325.00 | 329.00 | 325.00 | 329.00 | 329.00 | 4,800 |
| 24 Apr 2024 | 324.00 | 329.00 | 324.00 | 329.00 | 329.00 | 5,300 |
| 23 Apr 2024 | 322.00 | 323.00 | 322.00 | 323.00 | 323.00 | 4,200 |
| 22 Apr 2024 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | 2,800 |
| 19 Apr 2024 | 323.00 | 325.00 | 319.00 | 319.00 | 319.00 | 37,600 |
| 18 Apr 2024 | 325.00 | 326.00 | 323.00 | 324.00 | 324.00 | 5,300 |
| 17 Apr 2024 | 326.00 | 326.00 | 323.00 | 324.00 | 324.00 | 6,100 |
| 16 Apr 2024 | 329.00 | 329.00 | 325.00 | 326.00 | 326.00 | 9,300 |
| 15 Apr 2024 | 328.00 | 329.00 | 325.00 | 329.00 | 329.00 | 3,800 |
| 12 Apr 2024 | 327.00 | 328.00 | 325.00 | 328.00 | 328.00 | 11,900 |
| 11 Apr 2024 | 325.00 | 327.00 | 325.00 | 325.00 | 325.00 | 6,400 |
| 10 Apr 2024 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | 8,300 |
| 09 Apr 2024 | 326.00 | 328.00 | 323.00 | 324.00 | 324.00 | 11,200 |
| 08 Apr 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 3,300 |
| 05 Apr 2024 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 2,100 |
| 04 Apr 2024 | 326.00 | 330.00 | 326.00 | 327.00 | 327.00 | 6,700 |
| 03 Apr 2024 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 9,300 |
| 02 Apr 2024 | 327.00 | 328.00 | 323.00 | 324.00 | 324.00 | 23,700 |
| 01 Apr 2024 | 324.00 | 329.00 | 324.00 | 326.00 | 326.00 | 9,300 |
| 29 Mar 2024 | 326.00 | 329.00 | 325.00 | 327.00 | 327.00 | 3,900 |
| 28 Mar 2024 | 329.00 | 329.00 | 324.00 | 324.00 | 324.00 | 18,000 |
| 28 Mar 2024 | 4 Dividend | |||||
| 27 Mar 2024 | 332.00 | 333.00 | 328.00 | 329.00 | 325.00 | 21,500 |
| 26 Mar 2024 | 330.00 | 330.00 | 327.00 | 330.00 | 325.99 | 7,400 |
| 25 Mar 2024 | 329.00 | 330.00 | 326.00 | 328.00 | 324.01 | 15,400 |
| 22 Mar 2024 | 326.00 | 328.00 | 324.00 | 328.00 | 324.01 | 15,700 |
| 21 Mar 2024 | 327.00 | 330.00 | 325.00 | 328.00 | 324.01 | 26,600 |
| 19 Mar 2024 | 321.00 | 328.00 | 321.00 | 324.00 | 320.06 | 17,800 |
| 18 Mar 2024 | 318.00 | 320.00 | 318.00 | 319.00 | 315.12 | 7,600 |
| 15 Mar 2024 | 316.00 | 318.00 | 316.00 | 317.00 | 313.15 | 5,000 |
| 14 Mar 2024 | 315.00 | 317.00 | 315.00 | 317.00 | 313.15 | 8,300 |
| 13 Mar 2024 | 315.00 | 316.00 | 315.00 | 316.00 | 312.16 | 13,600 |
| 12 Mar 2024 | 316.00 | 318.00 | 313.00 | 314.00 | 310.18 | 15,500 |
| 11 Mar 2024 | 321.00 | 321.00 | 316.00 | 316.00 | 312.16 | 11,500 |
| 08 Mar 2024 | 319.00 | 324.00 | 319.00 | 321.00 | 317.10 | 10,100 |
| 07 Mar 2024 | 318.00 | 322.00 | 318.00 | 320.00 | 316.11 | 5,500 |
| 06 Mar 2024 | 316.00 | 319.00 | 316.00 | 318.00 | 314.13 | 10,500 |
| 05 Mar 2024 | 315.00 | 319.00 | 315.00 | 317.00 | 313.15 | 8,500 |
| 04 Mar 2024 | 316.00 | 319.00 | 316.00 | 317.00 | 313.15 | 6,600 |
| 01 Mar 2024 | 320.00 | 320.00 | 310.00 | 317.00 | 313.15 | 44,100 |
| 29 Feb 2024 | 318.00 | 320.00 | 318.00 | 319.00 | 315.12 | 9,500 |
| 28 Feb 2024 | 320.00 | 320.00 | 319.00 | 320.00 | 316.11 | 8,600 |
| 27 Feb 2024 | 323.00 | 323.00 | 319.00 | 320.00 | 316.11 | 10,300 |
| 26 Feb 2024 | 321.00 | 321.00 | 318.00 | 321.00 | 317.10 | 14,300 |
| 22 Feb 2024 | 322.00 | 322.00 | 318.00 | 319.00 | 315.12 | 9,300 |
| 21 Feb 2024 | 320.00 | 320.00 | 317.00 | 319.00 | 315.12 | 8,000 |
| 20 Feb 2024 | 320.00 | 321.00 | 317.00 | 321.00 | 317.10 | 6,900 |
| 19 Feb 2024 | 319.00 | 321.00 | 318.00 | 320.00 | 316.11 | 10,000 |
| 16 Feb 2024 | 318.00 | 320.00 | 314.00 | 319.00 | 315.12 | 32,200 |
| 15 Feb 2024 | 319.00 | 320.00 | 317.00 | 318.00 | 314.13 | 7,900 |
| 14 Feb 2024 | 324.00 | 324.00 | 316.00 | 319.00 | 315.12 | 30,000 |
| 13 Feb 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 318.09 | 11,900 |
| 09 Feb 2024 | 323.00 | 325.00 | 322.00 | 324.00 | 320.06 | 4,700 |
| 08 Feb 2024 | 326.00 | 326.00 | 322.00 | 323.00 | 319.07 | 12,200 |
| 07 Feb 2024 | 326.00 | 327.00 | 324.00 | 324.00 | 320.06 | 14,400 |
| 06 Feb 2024 | 326.00 | 328.00 | 326.00 | 328.00 | 324.01 | 8,100 |
| 05 Feb 2024 | 329.00 | 330.00 | 327.00 | 327.00 | 323.02 | 17,200 |
| 02 Feb 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 325.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.