Skip to main content
logo
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
+10.00 (0.26%)
Jan 23, 2026, 3:30 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,825.003,890.003,825.003,860.003,860.000.26%13,100
Jan 22, 20263,835.003,865.003,815.003,850.003,850.001.58%16,900
Jan 21, 20263,745.003,800.003,735.003,790.003,790.00-0.66%17,100
Jan 20, 20263,865.003,885.003,800.003,815.003,815.00-1.93%15,800
Jan 19, 20263,895.003,895.003,845.003,890.003,890.00-0.26%9,200
Jan 16, 20263,880.003,905.003,865.003,900.003,900.000.26%14,800
Jan 15, 20263,900.003,930.003,890.003,890.003,890.00-5,500
Jan 14, 20263,885.003,905.003,860.003,890.003,890.00-0.26%9,200
Jan 13, 20263,920.003,950.003,885.003,900.003,900.00-9,900
Jan 9, 20263,845.003,900.003,845.003,900.003,900.000.65%11,000
Jan 8, 20263,875.003,900.003,860.003,875.003,875.00-12,100
Jan 7, 20263,880.003,900.003,840.003,875.003,875.00-0.13%20,200
Jan 6, 20263,900.003,900.003,865.003,880.003,880.000.52%8,000
Jan 5, 20263,865.003,900.003,850.003,860.003,860.001.45%13,400
Dec 30, 20253,775.003,815.003,775.003,805.003,805.000.66%21,700
Dec 29, 20253,730.003,790.003,730.003,780.003,780.002.16%9,700
Dec 26, 20253,705.003,740.003,660.003,700.003,700.000.27%19,500
Dec 25, 20253,685.003,700.003,675.003,690.003,690.000.54%5,900
Dec 24, 20253,670.003,695.003,650.003,670.003,670.000.14%8,400
Dec 23, 20253,600.003,675.003,595.003,665.003,665.000.83%20,000
Dec 22, 20253,635.003,685.003,610.003,635.003,635.000.28%20,200
Dec 19, 20253,600.003,650.003,600.003,625.003,625.000.69%13,700
Dec 18, 20253,560.003,600.003,545.003,600.003,600.000.84%12,400
Dec 17, 20253,585.003,585.003,515.003,570.003,570.000.14%14,200
Dec 16, 20253,585.003,590.003,540.003,565.003,565.00-0.28%6,200
Dec 15, 20253,540.003,575.003,525.003,575.003,575.000.56%14,500
Dec 12, 20253,500.003,570.003,490.003,555.003,555.002.16%25,800
Dec 11, 20253,525.003,540.003,460.003,480.003,480.00-0.85%10,500
Dec 10, 20253,515.003,535.003,495.003,510.003,510.00-0.28%7,200
Dec 9, 20253,540.003,550.003,490.003,520.003,520.000.28%8,800
Dec 8, 20253,470.003,525.003,470.003,510.003,510.001.74%8,700
Dec 5, 20253,475.003,475.003,420.003,450.003,450.00-0.72%9,800
Dec 4, 20253,460.003,495.003,440.003,475.003,475.00-0.14%10,400
Dec 3, 20253,490.003,530.003,480.003,480.003,480.00-0.71%9,800
Dec 2, 20253,565.003,565.003,490.003,505.003,505.00-1.27%9,900
Dec 1, 20253,640.003,640.003,550.003,550.003,550.00-1.80%18,200
Nov 28, 20253,575.003,640.003,575.003,615.003,615.001.12%12,000
Nov 27, 20253,585.003,630.003,570.003,575.003,575.000.70%9,600
Nov 26, 20253,460.003,560.003,460.003,550.003,550.002.45%21,300
Nov 25, 20253,475.003,495.003,410.003,465.003,465.00-0.14%19,500
Nov 21, 20253,395.003,470.003,375.003,470.003,470.002.21%16,500
Nov 20, 20253,385.003,420.003,375.003,395.003,395.001.65%13,700
Nov 19, 20253,395.003,395.003,300.003,340.003,340.00-1.33%29,600
Nov 18, 20253,480.003,480.003,340.003,385.003,385.00-3.01%24,600
Nov 17, 20253,505.003,510.003,335.003,490.003,490.000.43%69,600
Nov 14, 20253,695.003,695.003,450.003,475.003,475.00-7.33%78,300
Nov 13, 20253,680.003,750.003,675.003,750.003,750.002.46%14,500
Nov 12, 20253,620.003,660.003,615.003,660.003,660.000.14%14,300
Nov 11, 20253,700.003,720.003,595.003,655.003,655.00-0.81%14,800
Nov 10, 20253,670.003,685.003,605.003,685.003,685.000.27%16,000