Daito Trust Construction Co.,Ltd. (DIFTY)
OTCMKTS · Delayed Price · Currency is USD
26.12
+0.16 (0.62%)
Aug 1, 2025, 3:45 PM EDT
Daito Trust Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.03 | 26.22 | 25.83 | 26.22 | 26.22 | 1.00% | 16,593 |
| Jul 31, 2025 | 25.83 | 26.46 | 25.73 | 25.96 | 25.96 | -0.54% | 47,679 |
| Jul 30, 2025 | 26.10 | 26.11 | 25.85 | 26.10 | 26.10 | 1.75% | 20,190 |
| Jul 29, 2025 | 25.71 | 25.88 | 25.65 | 25.65 | 25.65 | -1.17% | 29,097 |
| Jul 28, 2025 | 25.92 | 25.95 | 25.87 | 25.95 | 25.95 | -0.54% | 7,910 |
| Jul 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | 5,480 |
| Jul 24, 2025 | 26.11 | 26.20 | 26.11 | 26.20 | 26.20 | -0.51% | 23,170 |
| Jul 23, 2025 | 26.10 | 26.33 | 26.06 | 26.33 | 26.33 | 1.72% | 2,232 |
| Jul 22, 2025 | 25.83 | 25.89 | 25.75 | 25.89 | 25.89 | -1.02% | 2,273 |
| Jul 21, 2025 | 26.14 | 26.21 | 26.14 | 26.15 | 26.15 | 1.07% | 2,001 |
| Jul 18, 2025 | 25.95 | 26.29 | 25.86 | 25.88 | 25.88 | -0.45% | 21,354 |
| Jul 17, 2025 | 26.02 | 26.02 | 25.99 | 25.99 | 25.99 | 0.01% | 1,096 |
| Jul 16, 2025 | 25.78 | 26.01 | 25.76 | 25.99 | 25.99 | -2.37% | 2,743 |
| Jul 15, 2025 | 26.39 | 26.62 | 26.07 | 26.62 | 26.62 | 0.72% | 2,005 |
| Jul 14, 2025 | 26.48 | 26.48 | 26.33 | 26.43 | 26.43 | 0.78% | 2,957 |
| Jul 11, 2025 | 26.19 | 26.23 | 26.18 | 26.23 | 26.23 | 0.33% | 1,301 |
| Jul 10, 2025 | 26.32 | 26.32 | 26.08 | 26.14 | 26.14 | 1.22% | 2,705 |
| Jul 9, 2025 | 26.31 | 26.31 | 25.82 | 25.82 | 25.82 | -1.32% | 1,154 |
| Jul 8, 2025 | 26.02 | 26.17 | 25.87 | 26.17 | 26.17 | -1.28% | 2,705 |
| Jul 7, 2025 | 26.83 | 26.83 | 26.41 | 26.51 | 26.51 | -2.03% | 5,888 |
| Jul 3, 2025 | 27.45 | 27.55 | 27.06 | 27.06 | 27.06 | -0.06% | 5,020 |
| Jul 2, 2025 | 27.26 | 27.34 | 26.50 | 27.08 | 27.08 | 0.39% | 2,756 |
| Jul 1, 2025 | 26.91 | 26.98 | 26.85 | 26.97 | 26.97 | -0.88% | 5,230 |
| Jun 30, 2025 | 27.14 | 27.21 | 27.03 | 27.21 | 27.21 | 0.18% | 5,083 |
| Jun 27, 2025 | 27.09 | 27.16 | 27.02 | 27.16 | 27.16 | 0.22% | 2,630 |
| Jun 26, 2025 | 27.04 | 27.14 | 27.04 | 27.10 | 27.10 | 0.84% | 3,433 |
| Jun 25, 2025 | 27.07 | 27.07 | 26.77 | 26.88 | 26.88 | -0.17% | 2,459 |
| Jun 24, 2025 | 26.90 | 26.98 | 26.88 | 26.92 | 26.92 | -1.97% | 1,887 |
| Jun 23, 2025 | 27.35 | 27.46 | 27.35 | 27.46 | 27.46 | 0.57% | 2,960 |
| Jun 20, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.14% | 1,224 |
| Jun 18, 2025 | 27.47 | 27.62 | 27.37 | 27.62 | 27.62 | 1.30% | 2,622 |
| Jun 17, 2025 | 27.32 | 27.35 | 27.22 | 27.27 | 27.27 | -1.29% | 2,209 |
| Jun 16, 2025 | 27.53 | 27.62 | 27.34 | 27.62 | 27.62 | 1.47% | 3,522 |
| Jun 13, 2025 | 27.05 | 27.57 | 26.87 | 27.22 | 27.22 | -1.63% | 3,569 |
| Jun 12, 2025 | 27.48 | 27.68 | 27.48 | 27.67 | 27.67 | 3.59% | 11,896 |
| Jun 11, 2025 | 26.87 | 27.05 | 26.71 | 26.71 | 26.71 | -0.89% | 4,177 |
| Jun 10, 2025 | 27.35 | 27.35 | 26.95 | 26.95 | 26.95 | -1.23% | 2,301 |
| Jun 9, 2025 | 27.10 | 27.29 | 27.06 | 27.29 | 27.29 | 1.13% | 2,538 |
| Jun 6, 2025 | 26.98 | 27.05 | 26.91 | 26.98 | 26.98 | -0.04% | 3,777 |
| Jun 5, 2025 | 27.13 | 27.13 | 26.99 | 26.99 | 26.99 | -0.22% | 1,227 |
| Jun 4, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.70% | 1,084 |
| Jun 3, 2025 | 27.46 | 27.86 | 27.46 | 27.80 | 27.80 | -3.20% | 7,708 |
| Jun 2, 2025 | 28.81 | 28.81 | 28.72 | 28.72 | 28.72 | 2.46% | 2,848 |
| May 30, 2025 | 28.26 | 28.56 | 27.99 | 28.03 | 28.03 | 0.18% | 2,675 |
| May 29, 2025 | 28.15 | 28.25 | 27.98 | 27.98 | 27.98 | -1.48% | 3,087 |
| May 28, 2025 | 28.40 | 28.52 | 28.01 | 28.40 | 28.40 | 0.46% | 1,630 |
| May 27, 2025 | 28.21 | 28.27 | 28.04 | 28.27 | 28.27 | -1.46% | 3,098 |
| May 23, 2025 | 28.66 | 28.69 | 28.56 | 28.69 | 28.69 | 2.14% | 2,318 |
| May 22, 2025 | 28.10 | 28.10 | 28.04 | 28.09 | 28.09 | 0.77% | 1,120 |
| May 21, 2025 | 27.99 | 27.99 | 27.86 | 27.88 | 27.88 | -0.52% | 2,600 |