Tokyo SE TOPIX17 Construction Stock Price (CNST17.T)

CNST17.T
🏛️ Japon →
430.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 299.21 300.57 299.02 300.57 0.0M
2023-12-28 297.10 299.12 297.10 298.64 0.0M
2023-12-27 298.05 299.31 297.93 298.91 0.0M
2023-12-26 295.84 296.50 295.06 296.25 0.0M
2023-12-25 297.53 297.58 294.95 295.45 0.0M
2023-12-22 294.27 296.06 293.83 295.08 0.0M
2023-12-21 293.16 293.83 292.22 292.91 0.0M
2023-12-20 294.29 296.34 294.29 294.81 0.0M
2023-12-19 292.93 294.18 290.59 293.40 0.0M
2023-12-18 293.40 293.82 290.14 293.39 0.0M
2023-12-15 295.02 297.11 295.02 296.47 0.0M
2023-12-14 296.06 297.27 293.09 294.12 0.0M
2023-12-13 298.57 298.70 295.03 295.81 0.0M
2023-12-12 300.23 300.66 297.78 297.94 0.0M
2023-12-11 295.38 298.12 295.24 297.97 0.0M
2023-12-08 296.11 297.09 292.39 293.20 0.0M
2023-12-07 300.33 301.06 298.59 299.04 0.0M
2023-12-06 296.53 302.36 296.44 302.11 0.0M
2023-12-05 298.80 299.56 296.56 296.58 0.0M
2023-12-04 298.59 300.21 296.72 298.72 0.0M
2023-12-01 301.06 301.33 299.89 300.34 0.0M
2023-11-30 296.61 298.96 295.72 298.55 0.0M
2023-11-29 298.29 299.05 296.23 297.51 0.0M
2023-11-28 300.82 300.89 298.60 299.75 0.0M
2023-11-27 302.31 302.31 299.66 299.84 0.0M
2023-11-24 301.43 301.68 300.55 301.46 0.0M
2023-11-22 295.59 299.19 295.59 298.59 0.0M
2023-11-21 296.95 297.41 295.28 296.54 0.0M
2023-11-20 301.43 302.39 297.35 297.68 0.0M
2023-11-17 297.98 301.62 297.81 301.62 0.0M
2023-11-16 297.27 298.96 295.86 297.08 0.0M
2023-11-15 299.68 299.74 296.83 298.57 0.0M
2023-11-14 299.34 300.56 298.64 298.64 0.0M
2023-11-13 301.47 301.47 297.05 298.42 0.0M
2023-11-10 295.88 299.62 295.18 299.60 0.0M
2023-11-09 293.89 297.17 292.90 296.28 0.0M
2023-11-08 298.38 298.67 290.96 292.80 0.0M
2023-11-07 302.66 304.42 298.00 298.09 0.0M
2023-11-06 303.02 303.85 300.83 302.80 0.0M
2023-11-02 301.91 302.54 298.73 299.58 0.0M
2023-11-01 297.95 299.62 297.55 299.54 0.0M
2023-10-31 290.49 294.39 290.44 294.11 0.0M
2023-10-30 289.77 290.20 286.67 288.63 0.0M
2023-10-27 288.80 291.94 288.49 291.83 0.0M
2023-10-26 287.01 288.50 284.10 285.96 0.0M
2023-10-25 287.32 289.96 287.22 287.80 0.0M
2023-10-24 286.30 287.06 280.47 286.09 0.0M
2023-10-23 286.51 287.52 285.13 285.13 0.0M
2023-10-20 285.98 288.60 285.38 287.22 0.0M
2023-10-19 286.94 289.16 286.48 287.41 0.0M
2023-10-18 291.02 291.09 288.43 290.18 0.0M
2023-10-17 291.19 292.05 288.14 289.54 0.0M
2023-10-16 290.17 290.83 287.19 288.29 0.0M
2023-10-13 293.59 294.54 291.23 291.98 0.0M
2023-10-12 295.27 296.74 294.58 296.51 0.0M
2023-10-11 294.63 295.33 293.38 293.68 0.0M
2023-10-10 293.11 295.95 293.11 295.35 0.0M
2023-10-06 287.90 291.40 287.58 289.44 0.0M
2023-10-05 283.13 287.87 282.52 287.48 0.0M
2023-10-04 285.48 286.25 280.75 280.78 0.0M
2023-10-03 295.31 295.31 288.72 289.17 0.0M
2023-10-02 298.71 301.68 296.63 296.64 0.0M
2023-09-29 300.71 300.71 296.48 297.50 0.0M
2023-09-28 300.04 302.30 298.22 299.85 0.0M
2023-09-27 301.47 304.19 299.39 304.19 0.0M
2023-09-26 304.20 304.21 302.43 303.03 0.0M
2023-09-25 304.91 306.12 303.35 304.74 0.0M
2023-09-22 303.14 305.02 302.02 303.43 0.0M
2023-09-21 308.05 309.61 305.89 306.10 0.0M
2023-09-20 311.05 311.15 307.72 307.72 0.0M
2023-09-19 309.46 310.67 308.12 310.67 0.0M
2023-09-15 308.82 311.13 308.49 310.18 0.0M
2023-09-14 302.50 306.11 302.12 305.54 0.0M
2023-09-13 303.37 303.52 300.52 301.30 0.0M
2023-09-12 302.97 304.01 301.29 303.67 0.0M
2023-09-11 303.52 304.00 300.96 301.72 0.0M
2023-09-08 304.36 305.31 301.76 302.38 0.0M
2023-09-07 302.97 306.55 302.97 304.87 0.0M
2023-09-06 303.10 304.20 302.56 303.30 0.0M
2023-09-05 302.56 303.48 300.50 302.66 0.0M
2023-09-04 300.14 302.85 299.30 302.85 0.0M
2023-09-01 296.12 300.13 296.12 299.73 0.0M
2023-08-31 295.29 297.58 295.29 296.95 0.0M
2023-08-30 294.42 296.27 294.20 295.13 0.0M
2023-08-29 294.96 295.38 293.62 294.52 0.0M
2023-08-28 292.00 294.42 291.99 294.40 0.0M
2023-08-25 289.64 290.68 289.30 289.95 0.0M
2023-08-24 289.34 292.10 289.01 291.65 0.0M
2023-08-23 286.18 289.51 285.93 289.48 0.0M
2023-08-22 285.28 287.07 284.96 287.07 0.0M
2023-08-21 285.56 286.87 284.86 285.41 0.0M
2023-08-18 285.33 285.96 283.29 284.50 0.0M
2023-08-17 288.41 288.41 284.28 287.71 0.0M
2023-08-16 287.36 289.68 287.26 288.54 0.0M
2023-08-15 290.36 290.53 288.69 288.83 0.0M
2023-08-14 290.59 292.43 288.52 289.12 0.0M
2023-08-10 286.82 290.60 286.05 290.60 0.0M
2023-08-09 284.75 287.48 283.01 287.00 0.0M
2023-08-08 283.79 285.81 283.79 285.54 0.0M
2023-08-07 283.54 286.41 281.69 283.38 0.0M
2023-08-04 283.65 286.15 282.91 284.79 0.0M
2023-08-03 287.47 287.73 284.77 285.13 0.0M
2023-08-02 289.76 292.44 288.93 289.55 0.0M
2023-08-01 289.94 291.56 289.52 291.54 0.0M
2023-07-31 288.92 290.32 288.42 289.60 0.0M
2023-07-28 283.89 287.26 282.47 286.40 0.0M
2023-07-27 286.88 287.66 285.50 287.54 0.0M
2023-07-26 288.10 288.28 286.07 287.87 0.0M
2023-07-25 286.75 288.12 286.16 288.06 0.0M
2023-07-24 284.40 285.67 283.89 285.54 0.0M
2023-07-21 282.18 283.50 281.03 282.57 0.0M
2023-07-20 282.32 283.32 281.47 281.73 0.0M
2023-07-19 281.11 281.85 279.94 281.85 0.0M
2023-07-18 277.55 279.84 277.39 279.01 0.0M
2023-07-14 278.18 278.18 275.08 276.91 0.0M
2023-07-13 276.82 277.59 274.80 276.48 0.0M
2023-07-12 278.67 278.77 275.55 276.31 0.0M
2023-07-11 279.59 280.42 276.92 277.53 0.0M
2023-07-10 278.67 280.01 277.55 278.08 0.0M
2023-07-07 277.82 279.98 276.33 277.82 0.0M
2023-07-06 281.53 281.66 279.12 279.96 0.0M
2023-07-05 281.55 283.17 280.59 282.54 0.0M
2023-07-04 284.68 284.96 283.00 283.13 0.0M
2023-07-03 284.54 286.17 284.54 285.64 0.0M
2023-06-30 282.81 283.34 280.94 282.48 0.0M
2023-06-29 284.10 285.38 281.82 282.56 0.0M
2023-06-28 280.65 284.10 280.23 284.10 0.0M
2023-06-27 279.58 279.83 276.81 278.87 0.0M
2023-06-26 278.94 280.07 276.72 278.72 0.0M
2023-06-23 282.19 282.98 277.38 278.52 0.0M
2023-06-22 280.10 281.94 280.10 281.09 0.0M
2023-06-21 275.69 279.59 275.45 279.42 0.0M
2023-06-20 275.68 276.24 274.55 275.98 0.0M
2023-06-19 278.27 278.68 275.34 276.96 0.0M
2023-06-16 276.84 277.23 275.03 277.17 0.0M
2023-06-15 276.54 278.79 275.77 277.87 0.0M
2023-06-14 276.15 276.94 274.99 276.46 0.0M
2023-06-13 274.05 275.81 273.34 274.67 0.0M
2023-06-12 272.96 273.81 272.15 273.20 0.0M
2023-06-09 270.57 273.05 270.57 272.81 0.0M
2023-06-08 272.39 273.26 268.95 270.18 0.0M
2023-06-07 274.95 275.93 271.34 271.34 0.0M
2023-06-06 270.57 273.97 269.87 273.96 0.0M
2023-06-05 271.34 272.13 271.04 272.10 0.0M
2023-06-02 264.46 267.71 264.46 267.71 0.0M
2023-06-01 263.30 265.76 263.27 264.76 0.0M
2023-05-31 266.34 266.44 263.31 263.87 0.0M
2023-05-30 268.67 269.14 266.64 268.06 0.0M
2023-05-29 271.57 271.57 269.91 269.98 0.0M
2023-05-26 270.70 271.24 268.81 268.81 0.0M
2023-05-25 269.02 271.42 269.02 270.61 0.0M
2023-05-24 270.34 271.13 269.48 270.12 0.0M
2023-05-23 273.63 274.52 270.56 271.35 0.0M
2023-05-22 270.15 272.77 270.14 272.77 0.0M
2023-05-19 271.29 271.86 270.41 270.50 0.0M
2023-05-18 271.94 271.94 269.68 270.99 0.0M
2023-05-17 270.39 271.31 269.50 270.92 0.0M
2023-05-16 270.04 270.47 269.18 270.44 0.0M
2023-05-15 267.50 268.78 266.92 268.73 0.0M
2023-05-12 264.15 265.74 263.27 265.49 0.0M
2023-05-11 265.47 266.08 263.50 263.81 0.0M
2023-05-10 267.85 267.85 266.47 267.23 0.0M
2023-05-09 264.76 267.36 264.76 267.22 0.0M
2023-05-08 262.70 264.26 262.32 264.19 0.0M
2023-05-02 264.27 264.30 261.60 262.48 0.0M
2023-05-01 264.08 264.08 261.86 263.74 0.0M
2023-04-28 261.57 262.89 261.09 262.89 0.0M
2023-04-27 257.14 259.20 256.62 258.86 0.0M
2023-04-26 256.26 258.60 255.86 258.08 0.0M
2023-04-25 256.77 258.11 256.19 256.46 0.0M
2023-04-24 255.16 255.75 254.66 255.43 0.0M
2023-04-21 253.30 255.31 253.30 254.35 0.0M
2023-04-20 252.68 254.13 252.37 253.96 0.0M
2023-04-19 253.53 253.79 252.76 253.30 0.0M
2023-04-18 253.80 254.61 253.48 253.86 0.0M
2023-04-17 253.18 253.86 252.19 253.83 0.0M
2023-04-14 251.56 252.72 250.91 252.38 0.0M
2023-04-13 250.61 251.13 249.92 250.98 0.0M
2023-04-12 250.14 251.39 249.95 250.98 0.0M
2023-04-11 248.73 249.06 247.62 248.78 0.0M
2023-04-10 247.79 248.09 246.36 246.80 0.0M
2023-04-07 245.81 246.55 245.71 246.26 0.0M
2023-04-06 246.31 246.96 245.43 245.77 0.0M
2023-04-05 251.87 252.26 248.15 248.28 0.0M
2023-04-04 253.94 254.27 252.86 254.27 0.0M
2023-04-03 252.15 253.02 251.19 252.94 0.0M
2023-03-31 249.51 251.16 249.51 250.24 0.0M
2023-03-30 247.90 248.24 246.29 248.06 0.0M
2023-03-29 248.11 250.66 247.21 250.66 0.0M
2023-03-28 248.15 248.58 246.27 247.04 0.0M
2023-03-27 248.31 248.31 246.67 246.81 0.0M
2023-03-24 245.53 246.92 245.20 246.44 0.0M
2023-03-23 244.67 246.82 243.73 246.70 0.0M
2023-03-22 246.70 246.85 245.61 246.34 0.0M
2023-03-20 245.46 246.30 242.75 242.75 0.0M
2023-03-17 248.63 249.14 246.35 247.26 0.0M
2023-03-16 246.75 247.64 244.90 247.31 0.0M
2023-03-15 249.84 251.97 249.49 251.31 0.0M
2023-03-14 250.24 250.24 245.48 247.23 0.0M
2023-03-13 256.59 256.59 252.30 254.11 0.0M
2023-03-10 259.06 260.69 258.39 259.12 0.0M
2023-03-09 260.04 261.39 260.04 261.17 0.0M
2023-03-08 255.86 258.37 255.78 258.27 0.0M
2023-03-07 254.74 256.39 254.74 256.24 0.0M
2023-03-06 254.38 255.05 253.60 254.80 0.0M
2023-03-03 252.02 253.68 251.50 253.27 0.0M
2023-03-02 252.27 252.27 250.89 251.12 0.0M
2023-03-01 249.86 251.27 249.86 251.26 0.0M
2023-02-28 251.84 251.92 250.01 250.34 0.0M
2023-02-27 249.28 251.63 249.28 251.59 0.0M
2023-02-24 247.71 249.14 247.55 248.83 0.0M
2023-02-22 247.90 248.09 246.43 246.81 0.0M
2023-02-21 247.59 249.57 247.52 249.35 0.0M
2023-02-20 247.12 247.69 246.57 247.69 0.0M
2023-02-17 244.25 245.92 244.25 245.92 0.0M
2023-02-16 245.44 246.14 244.50 245.52 0.0M
2023-02-15 246.16 246.42 244.93 245.22 0.0M
2023-02-14 244.21 245.41 243.67 245.41 0.0M
2023-02-13 242.34 242.97 240.82 242.36 0.0M
2023-02-10 241.02 243.42 240.76 242.42 0.0M
2023-02-09 240.20 242.00 239.83 241.70 0.0M
2023-02-08 241.36 241.77 240.24 240.53 0.0M
2023-02-07 241.52 241.89 240.62 240.72 0.0M
2023-02-06 241.00 241.69 240.11 241.33 0.0M
2023-02-03 239.03 239.57 238.18 239.01 0.0M
2023-02-02 242.01 242.02 239.53 239.96 0.0M
2023-02-01 245.74 245.90 241.98 242.08 0.0M
2023-01-31 244.59 246.08 244.36 245.48 0.0M
2023-01-30 243.25 244.22 243.13 243.97 0.0M
2023-01-27 244.26 244.54 243.69 244.22 0.0M
2023-01-26 244.26 244.78 243.59 244.06 0.0M
2023-01-25 242.76 244.65 242.76 244.09 0.0M
2023-01-24 241.13 243.10 241.13 242.92 0.0M
2023-01-23 239.71 240.07 238.30 239.84 0.0M
2023-01-20 235.43 237.71 235.28 237.71 0.0M
2023-01-19 235.88 236.55 234.89 234.91 0.0M
2023-01-18 233.52 237.30 233.23 236.44 0.0M
2023-01-17 232.34 233.81 231.88 233.64 0.0M
2023-01-16 232.11 232.89 231.44 231.80 0.0M
2023-01-13 233.35 235.11 233.35 233.76 0.0M
2023-01-12 234.85 234.98 233.63 233.87 0.0M
2023-01-11 233.57 234.61 233.38 234.49 0.0M
2023-01-10 232.63 233.96 232.32 232.51 0.0M
2023-01-06 230.41 231.82 230.06 231.49 0.0M
2023-01-05 231.32 231.67 230.46 231.19 0.0M
2023-01-04 232.98 232.98 230.27 231.66 0.0M