Daiwa House Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	33.00	34.35	33.00	34.25	34.25	-0.26%	19,700
Nov 25, 2025	33.79	34.45	33.15	34.34	34.34	1.75%	33,640
Nov 24, 2025	34.09	35.32	32.76	33.75	33.75	-0.24%	46,324
Nov 21, 2025	33.00	34.96	33.00	33.83	33.83	3.27%	48,626
Nov 20, 2025	33.11	33.11	32.00	32.76	32.76	-1.97%	59,113
Nov 19, 2025	34.08	34.50	33.28	33.42	33.42	-0.21%	21,012
Nov 18, 2025	34.55	34.55	32.50	33.49	33.49	-1.24%	63,582
Nov 17, 2025	35.61	35.61	33.91	33.91	33.91	0.06%	24,953
Nov 14, 2025	34.95	34.95	32.94	33.89	33.89	-1.91%	14,953
Nov 13, 2025	36.03	36.03	33.89	34.55	34.55	-3.06%	21,638
Nov 12, 2025	35.77	36.48	35.49	35.64	35.64	-0.36%	12,382
Nov 11, 2025	37.00	37.00	35.65	35.77	35.77	1.50%	26,394
Nov 10, 2025	36.20	36.20	35.10	35.24	35.24	0.06%	23,923
Nov 7, 2025	34.30	36.56	34.30	35.22	35.22	2.15%	26,184
Nov 6, 2025	34.51	35.11	34.46	34.48	34.48	-0.98%	31,336
Nov 5, 2025	33.82	35.79	33.14	34.82	34.82	1.86%	17,637
Nov 4, 2025	34.38	34.38	33.04	34.19	34.19	1.08%	53,543
Nov 3, 2025	32.96	34.50	32.96	33.82	33.82	-0.24%	30,517
Oct 31, 2025	33.11	34.27	33.11	33.90	33.90	-1.19%	37,624
Oct 30, 2025	32.94	34.94	32.94	34.31	34.31	0.18%	35,437
Oct 29, 2025	34.43	34.43	34.16	34.25	34.25	-2.00%	25,556
Oct 28, 2025	35.68	35.68	34.84	34.95	34.95	-0.46%	12,181
Oct 27, 2025	35.11	35.16	35.06	35.11	35.11	-0.09%	18,379
Oct 24, 2025	35.06	35.17	35.06	35.14	35.14	0.17%	11,713
Oct 23, 2025	35.02	35.11	35.00	35.08	35.08	0.43%	18,794
Oct 22, 2025	35.47	35.47	34.91	34.93	34.93	1.53%	16,519