Daiwa House Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	33.67	33.67	33.18	33.40	33.40	0.45%	19,734
Mar 12, 2025	33.20	33.33	33.07	33.25	33.25	0.56%	18,809
Mar 11, 2025	32.37	33.27	32.37	33.07	33.07	-2.12%	11,054
Mar 10, 2025	35.11	35.11	33.61	33.78	33.78	-0.27%	10,416
Mar 7, 2025	32.70	34.91	32.70	33.87	33.87	-	11,466
Mar 6, 2025	34.11	34.25	33.59	33.87	33.87	-0.07%	14,112
Mar 5, 2025	33.58	33.96	33.58	33.90	33.90	1.91%	13,513
Mar 4, 2025	32.81	33.80	32.81	33.26	33.26	-1.57%	21,254
Mar 3, 2025	32.30	33.79	32.30	33.79	33.79	2.58%	41,916
Feb 28, 2025	33.81	33.81	31.71	32.94	32.94	-0.12%	18,939
Feb 27, 2025	32.95	33.07	31.96	32.98	32.98	0.18%	9,274
Feb 26, 2025	33.15	33.58	32.54	32.92	32.92	-0.06%	14,555
Feb 25, 2025	32.11	33.01	31.61	32.94	32.94	-0.33%	24,491
Feb 24, 2025	31.88	33.25	31.88	33.05	33.05	-0.30%	12,707
Feb 21, 2025	32.75	33.79	32.75	33.15	33.15	1.22%	31,254
Feb 20, 2025	31.65	33.48	31.65	32.75	32.75	0.74%	20,663
Feb 19, 2025	32.72	32.72	32.11	32.51	32.51	-1.16%	13,207
Feb 18, 2025	31.91	32.97	31.91	32.89	32.89	-0.45%	10,773
Feb 14, 2025	32.75	33.10	32.10	33.04	33.04	2.93%	8,660
Feb 13, 2025	31.85	32.45	31.00	32.10	32.10	2.16%	32,799