Daiwa House Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	31.90	34.48	31.90	32.86	32.86	-1.84%	17,715
Jul 14, 2025	34.94	34.94	32.32	33.47	33.47	-0.09%	29,668
Jul 11, 2025	34.87	34.87	32.80	33.50	33.50	-0.64%	19,675
Jul 10, 2025	33.06	35.00	33.06	33.72	33.72	0.13%	26,719
Jul 9, 2025	33.78	34.21	33.07	33.67	33.67	1.69%	25,998
Jul 8, 2025	32.51	33.23	32.51	33.11	33.11	-1.16%	27,172
Jul 7, 2025	34.98	34.98	33.33	33.50	33.50	-1.38%	27,034
Jul 3, 2025	32.83	34.87	32.83	33.97	33.97	-0.47%	11,272
Jul 2, 2025	32.73	34.61	32.73	34.13	34.13	0.21%	19,073
Jul 1, 2025	32.92	35.59	32.92	34.06	34.06	-0.73%	39,858
Jun 30, 2025	34.36	35.70	34.14	34.31	34.31	-0.06%	20,396
Jun 27, 2025	32.86	34.47	32.86	34.33	34.33	0.15%	24,483
Jun 26, 2025	35.59	35.59	34.18	34.28	34.28	0.85%	18,330
Jun 25, 2025	33.29	35.18	33.29	33.99	33.99	-0.57%	34,572
Jun 24, 2025	34.13	34.99	33.98	34.19	34.19	0.60%	37,139
Jun 23, 2025	33.87	34.00	33.47	33.98	33.98	0.83%	20,517
Jun 20, 2025	32.64	34.07	32.64	33.70	33.70	0.66%	17,680
Jun 18, 2025	33.67	33.78	33.48	33.48	33.48	0.45%	40,482
Jun 17, 2025	32.16	33.90	32.16	33.33	33.33	-0.98%	31,602
Jun 16, 2025	34.74	34.74	33.58	33.66	33.66	-	30,947
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