Daito Trust Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	27.93	28.02	27.84	28.02	28.02	-0.18%	1,287
May 19, 2025	28.05	28.07	28.01	28.07	28.07	1.23%	3,216
May 16, 2025	27.70	27.83	27.59	27.73	27.73	0.73%	2,162
May 15, 2025	27.50	27.53	27.50	27.53	27.53	0.36%	737
May 14, 2025	27.39	27.52	27.37	27.43	27.43	0.03%	4,453
May 13, 2025	27.37	27.43	27.37	27.43	27.43	-0.80%	9,055
May 12, 2025	27.46	27.90	27.46	27.65	27.65	-2.18%	3,067
May 9, 2025	28.15	28.28	28.15	28.26	28.26	0.61%	1,726
May 8, 2025	28.20	28.20	28.01	28.09	28.09	0.90%	2,665
May 7, 2025	28.22	28.22	27.84	27.84	27.84	5.05%	3,347
May 6, 2025	27.50	27.50	26.50	26.50	26.50	-2.41%	537
May 5, 2025	27.05	27.17	27.05	27.16	27.16	1.75%	2,241
May 2, 2025	26.75	26.75	26.31	26.69	26.69	-1.29%	2,662
May 1, 2025	27.53	27.53	27.04	27.04	27.04	-0.99%	1,543
Apr 30, 2025	27.31	27.31	27.31	27.31	27.31	-	492
Apr 29, 2025	27.94	27.94	27.31	27.31	27.31	-0.95%	990
Apr 28, 2025	27.33	27.57	27.16	27.57	27.57	2.16%	1,583
Apr 25, 2025	27.00	27.00	26.83	26.99	26.99	-2.70%	6,160
Apr 24, 2025	27.22	27.74	27.00	27.74	27.74	-0.76%	14,379
Apr 23, 2025	27.66	27.95	27.66	27.95	27.95	0.47%	2,637
Apr 22, 2025	27.66	28.14	27.48	27.82	27.82	2.28%	1,854
Apr 21, 2025	27.41	27.41	27.02	27.20	27.20	-0.57%	4,959
Apr 17, 2025	26.59	27.70	26.59	27.36	27.36	1.28%	31,221
Apr 16, 2025	27.32	27.47	27.01	27.01	27.01	0.63%	12,035
Apr 15, 2025	26.73	27.00	26.45	26.84	26.84	-1.90%	3,216
Apr 14, 2025	26.96	27.36	26.61	27.36	27.36	3.07%	1,668
Apr 11, 2025	26.38	26.55	26.38	26.55	26.55	4.10%	30,249
Apr 10, 2025	26.08	26.08	25.24	25.50	25.50	-8.60%	5,022