Daiwa House Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	34.76	34.76	34.14	34.34	34.34	0.50%	14,222
May 22, 2025	34.38	34.97	33.04	34.17	34.17	-0.29%	17,640
May 21, 2025	33.39	34.99	33.39	34.27	34.27	-0.09%	14,638
May 20, 2025	33.82	35.00	33.82	34.30	34.30	-0.95%	29,489
May 19, 2025	35.50	35.50	34.44	34.63	34.63	0.38%	15,023
May 16, 2025	33.77	34.70	33.77	34.50	34.50	2.16%	25,102
May 15, 2025	33.78	35.10	32.99	33.77	33.77	1.08%	19,972
May 14, 2025	34.00	34.00	33.35	33.41	33.41	-1.68%	19,101
May 13, 2025	33.57	34.83	33.44	33.98	33.98	-4.84%	59,849
May 12, 2025	36.59	36.59	35.57	35.71	35.71	-0.17%	18,203
May 9, 2025	36.48	36.48	35.61	35.77	35.77	0.59%	11,906
May 8, 2025	36.48	36.48	35.21	35.56	35.56	-2.25%	31,876
May 7, 2025	36.84	36.86	36.21	36.38	36.38	-0.36%	30,837
May 6, 2025	36.51	36.63	36.36	36.51	36.51	0.72%	18,365
May 5, 2025	36.05	37.45	36.05	36.25	36.25	0.67%	14,746
May 2, 2025	34.44	36.13	34.44	36.01	36.01	1.07%	17,644
May 1, 2025	37.12	37.12	35.52	35.63	35.63	-0.92%	19,518
Apr 30, 2025	35.82	36.79	35.82	35.96	35.96	-1.07%	35,128
Apr 29, 2025	35.98	37.56	35.98	36.35	36.35	-0.38%	17,172
Apr 28, 2025	37.23	37.23	34.88	36.49	36.49	2.70%	14,439
Apr 25, 2025	36.82	36.82	34.22	35.53	35.53	-1.03%	25,101
Apr 24, 2025	34.28	37.06	34.28	35.90	35.90	-1.21%	11,444
Apr 23, 2025	37.98	37.98	35.12	36.34	36.34	-0.68%	19,571
Apr 22, 2025	37.98	37.98	35.94	36.59	36.59	0.85%	16,002
Apr 21, 2025	35.41	37.55	35.41	36.28	36.28	0.55%	10,507
Apr 17, 2025	34.46	37.10	34.46	36.08	36.08	1.38%	11,809
Apr 16, 2025	36.50	36.50	34.45	35.59	35.59	1.40%	18,879
Apr 15, 2025	36.53	36.53	35.10	35.10	35.10	0.20%	15,232
Apr 14, 2025	36.32	36.32	34.48	35.03	35.03	0.97%	22,183
Apr 11, 2025	33.55	35.95	33.55	34.69	34.69	2.04%	55,282
Apr 10, 2025	32.71	35.29	32.71	34.00	34.00	-2.88%	31,806
Apr 9, 2025	31.88	36.10	31.88	35.01	35.01	8.73%	45,292
Apr 8, 2025	32.20	34.33	32.20	32.20	32.20	-1.86%	53,851
Apr 7, 2025	31.80	34.38	31.80	32.81	32.81	0.89%	36,451
Apr 4, 2025	32.11	34.40	32.11	32.52	32.52	-1.19%	26,609
Apr 3, 2025	33.11	33.26	32.66	32.91	32.91	0.03%	18,573
Apr 2, 2025	34.25	34.25	32.70	32.90	32.90	-1.56%	34,209
Apr 1, 2025	34.17	34.17	32.88	33.42	33.42	0.84%	38,244
Mar 31, 2025	33.31	33.44	32.93	33.14	33.14	-2.36%	13,799
Mar 28, 2025	34.38	34.38	33.57	33.94	33.94	0.06%	10,994
Mar 27, 2025	33.95	34.11	33.88	33.92	33.92	-0.56%	18,732
Mar 26, 2025	35.59	35.59	33.90	34.11	34.11	-2.52%	15,460
Mar 25, 2025	33.97	35.29	33.97	34.99	34.99	3.49%	14,833
Mar 24, 2025	35.13	35.13	33.67	33.81	33.81	-0.27%	28,323
Mar 21, 2025	33.80	33.99	33.80	33.90	33.90	-0.15%	13,521
Mar 20, 2025	35.50	35.50	33.50	33.95	33.95	-0.90%	21,558
Mar 19, 2025	34.37	35.03	33.76	34.26	34.26	1.45%	34,333
Mar 18, 2025	34.50	34.50	32.88	33.77	33.77	-1.08%	12,773
Mar 17, 2025	32.86	35.24	32.86	34.14	34.14	1.82%	18,993
Mar 14, 2025	33.21	33.53	33.21	33.53	33.53	0.39%	11,462