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
2024-12-30 355.52 356.49 353.25 353.98 0.0M
2024-12-27 352.62 354.77 351.93 354.65 0.0M
2024-12-26 348.80 352.28 348.80 352.28 0.0M
2024-12-25 348.85 348.94 345.88 348.65 0.0M
2024-12-24 348.54 349.07 347.50 348.08 0.0M
2024-12-23 348.18 348.76 347.23 348.46 0.0M
2024-12-20 347.21 349.32 346.50 346.50 0.0M
2024-12-19 342.70 346.32 342.04 345.00 0.0M
2024-12-18 347.53 348.65 346.72 346.72 0.0M
2024-12-17 350.60 352.68 347.99 347.99 0.0M
2024-12-16 351.12 351.84 349.79 350.02 0.0M
2024-12-13 350.74 350.74 347.89 349.92 0.0M
2024-12-12 352.05 353.75 351.43 352.24 0.0M
2024-12-11 349.81 350.42 348.32 349.58 0.0M
2024-12-10 351.99 352.20 348.65 348.96 0.0M
2024-12-09 348.40 350.57 348.14 349.11 0.0M
2024-12-06 348.86 349.26 345.96 347.04 0.0M
2024-12-05 349.84 350.21 347.84 348.24 0.0M
2024-12-04 351.27 351.27 346.91 347.08 0.0M
2024-12-03 349.11 352.82 349.11 351.15 0.0M
2024-12-02 346.07 348.02 344.17 347.53 0.0M
2024-11-29 346.18 346.81 344.52 345.86 0.0M
2024-11-28 343.96 346.96 343.32 346.50 0.0M
2024-11-27 346.75 346.75 342.07 343.56 0.0M
2024-11-26 346.99 348.22 345.02 347.42 0.0M
2024-11-25 350.96 351.09 346.81 346.81 0.0M
2024-11-22 345.80 348.66 344.71 348.03 0.0M
2024-11-21 347.04 347.33 343.86 344.12 0.0M
2024-11-20 347.24 348.67 344.96 346.06 0.0M
2024-11-19 345.69 347.42 344.36 347.05 0.0M
2024-11-18 344.14 347.00 343.87 345.27 0.0M
2024-11-15 347.69 348.67 345.51 345.51 0.0M
2024-11-14 347.96 349.90 345.99 345.99 0.0M
2024-11-13 350.74 351.90 346.93 347.73 0.0M
2024-11-12 350.00 352.32 349.26 351.30 0.0M
2024-11-11 347.56 348.86 346.07 347.67 0.0M
2024-11-08 352.41 352.79 347.74 348.28 0.0M
2024-11-07 346.09 352.55 343.74 351.98 0.0M
2024-11-06 343.78 347.82 343.43 344.34 0.0M
2024-11-05 341.24 343.47 339.65 342.16 0.0M
2024-11-01 338.81 341.38 338.34 339.62 0.0M
2024-10-31 340.41 343.51 339.34 342.45 0.0M
2024-10-30 338.63 341.54 338.30 339.83 0.0M
2024-10-29 337.93 338.21 335.49 337.86 0.0M
2024-10-28 333.76 338.56 333.06 337.66 0.0M
2024-10-25 335.71 336.10 333.10 334.30 0.0M
2024-10-24 332.22 335.78 331.70 335.38 0.0M
2024-10-23 337.20 338.09 334.98 335.33 0.0M
2024-10-22 340.53 341.79 336.38 337.56 0.0M
2024-10-21 342.78 344.90 341.23 342.90 0.0M
2024-10-18 345.31 345.63 342.39 343.20 0.0M
2024-10-17 345.15 346.18 343.45 344.10 0.0M
2024-10-16 342.29 347.71 342.02 343.96 0.0M
2024-10-15 345.94 346.55 343.93 345.07 0.0M
2024-10-11 345.04 345.33 342.89 342.97 0.0M
2024-10-10 346.83 346.83 345.06 345.85 0.0M
2024-10-09 349.79 350.17 344.68 345.85 0.0M
2024-10-08 347.51 349.41 346.19 346.98 0.0M
2024-10-07 352.77 352.83 349.61 350.27 0.0M
2024-10-04 348.24 349.45 347.60 349.08 0.0M
2024-10-03 351.89 353.21 347.70 347.96 0.0M
2024-10-02 346.98 349.92 345.15 346.23 0.0M
2024-10-01 347.19 350.39 346.54 350.07 0.0M
2024-09-30 347.90 348.12 343.89 345.90 0.0M
2024-09-27 352.30 354.73 350.51 354.39 0.0M
2024-09-26 348.41 354.98 348.41 354.98 0.0M
2024-09-25 345.65 346.74 343.29 345.43 0.0M
2024-09-24 346.38 348.59 346.01 346.14 0.0M
2024-09-20 345.16 346.22 342.70 342.98 0.0M
2024-09-19 341.20 343.37 339.68 341.35 0.0M
2024-09-18 337.22 339.48 333.93 336.99 0.0M
2024-09-17 336.90 337.17 330.78 335.34 0.0M
2024-09-13 335.82 335.97 333.16 334.75 0.0M
2024-09-12 336.01 340.11 334.12 337.00 0.0M
2024-09-11 335.85 336.43 329.04 331.61 0.0M
2024-09-10 336.55 339.20 336.21 337.05 0.0M
2024-09-09 331.55 337.27 328.77 336.44 0.0M
2024-09-06 339.12 341.69 336.03 337.15 0.0M
2024-09-05 333.39 340.27 332.91 338.33 0.0M
2024-09-04 339.61 340.74 335.79 336.50 0.0M
2024-09-03 343.49 346.33 343.49 345.57 0.0M
2024-09-02 344.38 344.48 340.40 342.61 0.0M
2024-08-30 341.24 343.17 340.74 342.47 0.0M
2024-08-29 341.18 342.28 340.09 341.16 0.0M
2024-08-28 341.10 341.61 338.75 341.51 0.0M
2024-08-27 340.47 343.07 339.20 342.44 0.0M
2024-08-26 339.14 340.73 338.45 340.30 0.0M
2024-08-23 336.32 339.64 336.32 339.63 0.0M
2024-08-22 335.60 335.70 333.32 335.70 0.0M
2024-08-21 333.53 335.00 332.98 334.55 0.0M
2024-08-20 334.57 337.48 333.78 336.67 0.0M
2024-08-19 334.13 335.56 331.25 331.33 0.0M
2024-08-16 332.58 334.73 331.25 334.64 0.0M
2024-08-15 326.53 329.05 326.21 328.11 0.0M
2024-08-14 323.35 327.47 322.30 326.95 0.0M
2024-08-13 321.00 324.03 320.53 324.03 0.0M
2024-08-09 319.74 322.72 313.98 319.10 0.0M
2024-08-08 314.89 321.27 314.51 315.27 0.0M
2024-08-07 311.84 325.13 308.86 317.84 0.0M
2024-08-06 290.87 319.64 290.87 315.96 0.0M
2024-08-05 318.27 318.28 283.40 285.18 0.0M
2024-08-02 338.05 338.49 324.48 324.67 0.0M
2024-08-01 352.96 353.14 341.92 344.43 0.0M
2024-07-31 348.12 357.20 346.40 357.03 0.0M
2024-07-30 350.05 351.24 348.20 351.01 0.0M
2024-07-29 346.87 352.36 346.06 351.55 0.0M
2024-07-26 343.31 346.33 342.02 343.16 0.0M
2024-07-25 345.90 346.21 342.26 343.43 0.0M
2024-07-24 353.32 353.80 349.05 349.08 0.0M
2024-07-23 354.68 357.31 353.94 355.21 0.0M
2024-07-22 357.12 357.36 353.31 353.59 0.0M
2024-07-19 357.35 358.01 353.61 356.28 0.0M
2024-07-18 356.82 358.83 355.92 357.06 0.0M
2024-07-17 356.68 359.44 356.63 359.05 0.0M
2024-07-16 353.35 355.78 352.45 354.02 0.0M
2024-07-12 350.10 353.93 350.10 352.24 0.0M
2024-07-11 349.77 352.39 349.70 351.79 0.0M
2024-07-10 344.69 346.49 344.40 346.49 0.0M
2024-07-09 344.14 346.54 342.84 345.59 0.0M
2024-07-08 344.58 344.95 342.59 343.21 0.0M
2024-07-05 348.18 348.75 344.86 344.86 0.0M
2024-07-04 347.32 348.53 347.15 348.15 0.0M
2024-07-03 343.54 346.45 342.79 346.21 0.0M
2024-07-02 342.13 344.52 340.84 343.59 0.0M
2024-07-01 343.67 344.87 342.16 342.66 0.0M
2024-06-30 342.77 341.44 341.44 341.44 0.0M
2024-06-28 342.77 343.19 340.69 341.44 0.0M
2024-06-27 339.60 341.23 339.46 341.22 0.0M
2024-06-26 340.64 342.46 339.85 341.24 0.0M
2024-06-25 337.84 340.79 337.58 340.38 0.0M
2024-06-24 336.16 337.41 334.82 336.59 0.0M
2024-06-21 336.91 337.67 334.96 335.02 0.0M
2024-06-20 336.20 336.39 333.27 335.60 0.0M
2024-06-19 335.88 337.73 335.64 336.82 0.0M
2024-06-18 336.03 336.41 334.30 334.77 0.0M
2024-06-17 338.22 338.25 333.14 334.22 0.0M
2024-06-15 335.09 340.29 340.29 340.29 0.0M
2024-06-14 335.09 341.18 335.09 340.29 0.0M
2024-06-13 341.49 341.61 335.29 335.29 0.0M
2024-06-12 340.09 341.47 339.97 340.15 0.0M
2024-06-11 342.93 344.84 341.62 341.69 0.0M
2024-06-10 339.96 342.26 339.55 342.23 0.0M
2024-06-07 340.09 340.54 338.87 339.27 0.0M
2024-06-06 340.65 340.96 338.59 339.91 0.0M
2024-06-05 343.39 343.46 339.08 339.33 0.0M
2024-06-04 343.49 345.69 342.81 345.13 0.0M
2024-06-03 346.31 348.56 345.74 346.29 0.0M
2024-05-31 340.12 343.85 340.10 343.56 0.0M
2024-05-30 337.36 339.15 334.79 338.81 0.0M
2024-05-29 343.68 344.75 340.06 340.06 0.0M
2024-05-28 343.25 344.62 342.97 343.93 0.0M
2024-05-27 342.19 343.41 341.02 343.41 0.0M
2024-05-25 338.90 340.97 340.97 340.97 0.0M
2024-05-24 338.90 342.02 338.90 340.97 0.0M
2024-05-23 341.60 343.01 337.53 342.38 0.0M
2024-05-22 345.08 345.69 342.33 342.35 0.0M
2024-05-21 347.06 348.60 345.35 345.39 0.0M
2024-05-20 342.76 347.91 342.52 346.01 0.0M
2024-05-17 340.05 342.34 339.58 342.25 0.0M
2024-05-16 342.24 343.18 340.69 342.50 0.0M
2024-05-15 345.73 345.85 341.66 341.93 0.0M
2024-05-14 346.22 348.91 342.82 344.46 0.0M
2024-05-13 350.78 351.12 346.18 346.80 0.0M
2024-05-10 350.52 355.06 350.52 351.84 0.0M
2024-05-09 346.27 350.82 345.21 348.59 0.0M
2024-05-08 349.03 349.28 344.51 344.55 0.0M
2024-05-07 349.96 350.32 347.80 350.03 0.0M
2024-05-02 346.45 348.29 344.89 348.02 0.0M
2024-05-01 346.73 347.44 344.06 346.68 0.0M
2024-04-30 346.81 350.21 346.29 348.90 0.0M
2024-04-26 339.81 344.13 339.06 343.83 0.0M
2024-04-25 344.11 344.52 340.08 340.08 0.0M
2024-04-24 340.49 345.00 340.49 344.75 0.0M
2024-04-23 339.07 339.76 337.05 338.78 0.0M
2024-04-22 336.47 339.07 335.61 338.05 0.0M
2024-04-19 336.99 337.81 329.17 333.00 0.0M
2024-04-18 335.57 339.60 334.71 338.33 0.0M
2024-04-17 340.43 340.43 335.12 336.23 0.0M
2024-04-16 345.58 345.97 339.48 340.94 0.0M
2024-04-15 344.67 348.42 343.84 348.42 0.0M
2024-04-12 347.56 349.66 346.61 347.97 0.0M
2024-04-11 343.02 346.33 342.00 346.19 0.0M
2024-04-10 345.72 348.13 345.42 347.05 0.0M
2024-04-09 345.83 346.61 344.27 345.76 0.0M
2024-04-08 343.91 346.12 343.06 344.83 0.0M
2024-04-05 340.01 342.61 338.66 342.23 0.0M
2024-04-04 343.25 346.17 342.80 343.92 0.0M
2024-04-03 338.77 342.60 338.13 340.09 0.0M
2024-04-02 341.57 343.77 338.95 340.99 0.0M
2024-04-01 349.23 349.56 342.22 342.61 0.0M
2024-03-29 345.21 349.03 344.68 348.39 0.0M
2024-03-28 344.76 346.34 342.09 342.98 0.0M
2024-03-27 350.29 352.89 349.85 350.94 0.0M
2024-03-26 347.14 349.54 346.86 348.29 0.0M
2024-03-25 352.26 352.26 348.28 348.28 0.0M
2024-03-22 352.45 353.03 349.95 351.91 0.0M
2024-03-21 347.78 350.88 347.78 350.83 0.0M
2024-03-19 340.79 344.34 339.83 344.34 0.0M
2024-03-18 338.75 341.25 338.40 340.86 0.0M
2024-03-15 334.54 338.14 334.54 337.22 0.0M
2024-03-14 333.22 335.35 331.24 335.30 0.0M
2024-03-13 335.75 337.08 330.73 332.33 0.0M
2024-03-12 330.68 333.81 327.87 333.79 0.0M
2024-03-11 337.75 338.05 329.45 332.81 0.0M
2024-03-08 335.49 342.37 334.81 341.31 0.0M
2024-03-07 337.48 338.09 334.24 335.15 0.0M
2024-03-06 333.15 336.87 332.47 336.34 0.0M
2024-03-05 328.05 334.51 327.85 334.00 0.0M
2024-03-04 329.68 330.16 326.92 327.76 0.0M
2024-03-01 327.58 329.61 327.29 329.26 0.0M
2024-02-29 327.32 327.79 324.90 327.02 0.0M
2024-02-28 326.70 328.04 325.88 327.14 0.0M
2024-02-27 327.12 328.87 325.66 326.23 0.0M
2024-02-26 329.37 329.82 327.70 327.77 0.0M
2024-02-22 325.48 327.47 325.42 327.39 0.0M
2024-02-21 323.67 324.92 322.66 324.01 0.0M
2024-02-20 324.31 325.05 322.38 323.17 0.0M
2024-02-19 321.01 324.59 321.01 324.59 0.0M
2024-02-16 319.19 322.32 318.52 320.75 0.0M
2024-02-15 319.72 319.97 315.62 317.31 0.0M
2024-02-14 320.47 320.60 317.07 318.54 0.0M
2024-02-13 320.99 321.88 317.53 321.83 0.0M
2024-02-09 319.77 322.80 319.34 319.70 0.0M
2024-02-08 324.93 325.11 320.93 321.12 0.0M
2024-02-07 322.37 326.21 322.37 325.76 0.0M
2024-02-06 323.23 325.19 322.66 322.66 0.0M
2024-02-05 323.36 324.48 321.71 324.15 0.0M
2024-02-02 322.00 322.96 319.93 321.63 0.0M
2024-02-01 320.69 321.30 319.53 320.68 0.0M
2024-01-31 318.16 322.72 318.16 322.72 0.0M
2024-01-30 320.26 321.09 319.04 319.26 0.0M
2024-01-29 318.06 320.98 318.06 320.18 0.0M
2024-01-26 319.11 319.11 316.99 317.53 0.0M
2024-01-25 319.27 320.87 318.14 320.47 0.0M
2024-01-24 320.93 321.03 317.84 318.87 0.0M
2024-01-23 324.56 325.52 322.16 323.27 0.0M
2024-01-22 321.84 324.33 321.41 324.22 0.0M
2024-01-19 318.05 319.17 316.90 318.72 0.0M
2024-01-18 315.31 317.35 315.03 315.17 0.0M
2024-01-17 319.30 322.64 316.00 316.00 0.0M
2024-01-16 320.15 320.15 317.45 317.57 0.0M
2024-01-15 316.61 320.99 316.58 320.18 0.0M
2024-01-12 319.11 319.51 315.22 316.32 0.0M
2024-01-11 316.08 317.91 315.86 316.42 0.0M
2024-01-10 311.44 313.95 310.62 313.23 0.0M
2024-01-09 309.74 312.27 309.42 311.17 0.0M
2024-01-05 307.95 309.06 306.71 307.73 0.0M
2024-01-04 301.87 306.85 301.21 306.74 0.0M