Daiwa House Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.11	37.48	35.11	36.30	36.30	0.75%	42,079
Feb 9, 2026	36.27	36.27	35.78	36.03	36.03	1.24%	46,226
Feb 6, 2026	34.92	35.65	34.20	35.59	35.59	1.92%	33,589
Feb 5, 2026	35.25	36.17	34.84	34.92	34.92	0.32%	31,455
Feb 4, 2026	34.81	34.95	34.53	34.81	34.81	1.78%	34,522
Feb 3, 2026	34.84	34.84	34.00	34.20	34.20	0.12%	44,006
Feb 2, 2026	32.72	34.22	32.72	34.16	34.16	0.29%	29,331
Jan 30, 2026	34.04	34.37	33.93	34.06	34.06	0.47%	38,461
Jan 29, 2026	33.16	33.96	33.16	33.90	33.90	0.18%	30,481
Jan 28, 2026	32.73	35.39	32.73	33.84	33.84	-1.80%	32,083
Jan 27, 2026	34.21	34.48	34.15	34.46	34.46	1.03%	25,688
Jan 26, 2026	34.21	34.28	34.04	34.11	34.11	0.65%	26,505
Jan 23, 2026	33.49	33.93	33.41	33.89	33.89	-0.64%	19,679
Jan 22, 2026	34.63	35.36	34.00	34.11	34.11	0.44%	34,414
Jan 21, 2026	33.85	33.97	33.77	33.96	33.96	0.32%	25,496
Jan 20, 2026	33.11	33.95	33.11	33.85	33.85	-1.54%	30,650
Jan 16, 2026	35.94	35.94	33.24	34.38	34.38	0.47%	19,081
Jan 15, 2026	34.28	34.49	34.18	34.22	34.22	0.66%	35,829
Jan 14, 2026	34.12	34.17	33.65	34.00	34.00	0.88%	25,891
Jan 13, 2026	34.91	34.91	26.24	33.70	33.70	-1.98%	46,271
Jan 12, 2026	33.20	34.85	33.20	34.38	34.38	1.15%	33,597
Jan 9, 2026	35.07	35.07	33.00	33.99	33.99	0.38%	23,712
Jan 8, 2026	32.41	33.87	32.41	33.86	33.86	1.47%	22,301
Jan 7, 2026	32.25	33.53	32.25	33.37	33.37	-1.04%	23,246
Jan 6, 2026	32.75	33.81	32.75	33.72	33.72	0.66%	33,285
Jan 5, 2026	33.98	33.98	33.27	33.50	33.50	0.54%	44,976
Jan 2, 2026	33.08	33.38	33.05	33.32	33.32	0.97%	28,795
Dec 31, 2025	32.69	33.14	32.69	33.00	33.00	-0.63%	16,396
Dec 30, 2025	32.05	33.31	32.05	33.21	33.21	-0.12%	29,017
Dec 29, 2025	31.99	33.70	31.99	33.25	33.25	0.64%	35,758
Dec 26, 2025	31.86	33.37	31.86	33.04	33.04	-0.39%	21,252
Dec 24, 2025	33.07	33.20	33.05	33.17	33.17	0.36%	11,239
Dec 23, 2025	31.92	33.18	31.92	33.05	33.05	1.75%	91,903
Dec 22, 2025	32.68	33.80	31.55	32.48	32.48	-1.99%	49,528
Dec 19, 2025	33.17	34.46	31.88	33.14	33.14	-1.63%	59,314
Dec 18, 2025	35.12	35.12	33.67	33.69	33.69	0.69%	48,231
Dec 17, 2025	34.91	34.91	33.45	33.46	33.46	-0.65%	24,899
Dec 16, 2025	33.81	33.81	33.65	33.68	33.68	0.39%	43,965
Dec 15, 2025	34.97	34.97	33.37	33.55	33.55	1.88%	46,148
Dec 12, 2025	33.07	33.12	32.76	32.93	32.93	-0.54%	35,117
Dec 11, 2025	31.55	33.20	31.55	33.11	33.11	-0.39%	39,766
Dec 10, 2025	31.77	33.33	31.77	33.24	33.24	0.85%	45,500
Dec 9, 2025	32.98	34.38	32.86	32.96	32.96	-0.18%	99,231
Dec 8, 2025	32.07	33.07	32.07	33.02	33.02	0.70%	47,732
Dec 5, 2025	33.50	33.50	32.66	32.79	32.79	-0.46%	31,550
Dec 4, 2025	33.06	33.15	32.90	32.94	32.94	-0.74%	41,367
Dec 3, 2025	32.55	33.20	32.55	33.19	33.19	0.21%	35,808
Dec 2, 2025	32.50	34.40	32.50	33.12	33.12	-	39,316
Dec 1, 2025	31.82	33.25	31.82	33.12	33.12	-2.90%	44,700
Nov 28, 2025	32.76	35.42	32.76	34.11	34.11	-0.41%	8,033