Daiwa House Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	34.96	34.96	33.27	33.66	33.66	-0.38%	31,767
Jun 12, 2025	35.08	35.08	32.58	33.79	33.79	0.54%	30,831
Jun 11, 2025	34.60	34.87	32.77	33.61	33.61	-0.36%	30,373
Jun 10, 2025	32.37	34.43	32.37	33.73	33.73	0.09%	22,109
Jun 9, 2025	32.41	35.05	32.41	33.70	33.70	-0.12%	32,543
Jun 6, 2025	32.40	34.02	32.40	33.74	33.74	0.42%	15,422
Jun 5, 2025	32.40	34.04	32.40	33.60	33.60	-1.23%	21,149
Jun 4, 2025	33.36	34.65	33.34	34.02	34.02	0.41%	21,605
Jun 3, 2025	33.99	33.99	33.73	33.88	33.88	-1.83%	29,041
Jun 2, 2025	33.02	35.25	33.02	34.51	34.51	2.04%	24,703
May 30, 2025	32.49	35.13	32.49	33.82	33.82	-1.20%	16,873
May 29, 2025	35.32	35.32	34.02	34.23	34.23	0.85%	20,563
May 28, 2025	32.81	34.00	32.81	33.94	33.94	-0.91%	43,114
May 27, 2025	35.46	35.46	33.33	34.25	34.25	-0.26%	20,954
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