Skip to main content
logo
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,375.00
0.00 (0.00%)
Sep 28, 2026, 2:58 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,405.003,405.003,380.003,380.00-0.15%6,900
Sep 25, 20263,395.003,415.003,365.003,375.003,375.00-0.30%15,600
Sep 24, 20263,330.003,415.003,310.003,385.003,385.002.27%40,600
Sep 18, 20263,310.003,340.003,295.003,310.003,310.00-13,500
Sep 17, 20263,320.003,340.003,275.003,310.003,310.000.15%21,300
Sep 16, 20263,310.003,340.003,270.003,305.003,305.00-0.15%19,700
Sep 15, 20263,295.003,335.003,270.003,310.003,310.000.15%5,900
Sep 14, 20263,250.003,320.003,250.003,305.003,305.001.69%16,200
Sep 11, 20263,270.003,270.003,220.003,250.003,250.00-1.52%24,400
Sep 10, 20263,350.003,350.003,290.003,300.003,300.00-1.20%20,200
Sep 9, 20263,300.003,360.003,300.003,340.003,340.000.60%16,900
Sep 8, 20263,320.003,365.003,285.003,320.003,320.00-0.15%15,700
Sep 7, 20263,275.003,335.003,275.003,325.003,325.001.37%11,700
Sep 4, 20263,310.003,310.003,275.003,280.003,280.00-0.91%10,100
Sep 3, 20263,305.003,325.003,290.003,310.003,310.000.15%13,600
Sep 2, 20263,325.003,360.003,305.003,305.003,305.00-1.49%15,300
Sep 1, 20263,365.003,385.003,350.003,355.003,355.000.15%13,800
Aug 31, 20263,335.003,380.003,335.003,350.003,350.00-0.89%13,300
Aug 28, 20263,370.003,395.003,360.003,380.003,380.000.45%8,100
Aug 27, 20263,355.003,385.003,330.003,365.003,365.00-0.59%6,700
Aug 26, 20263,305.003,395.003,295.003,385.003,385.002.89%20,300
Aug 25, 20263,250.003,300.003,250.003,290.003,290.000.46%19,300
Aug 24, 20263,270.003,310.003,255.003,275.003,275.000.15%24,600
Aug 21, 20263,240.003,275.003,235.003,270.003,270.00-0.15%17,000
Aug 20, 20263,220.003,275.003,220.003,275.003,275.002.18%12,500
Aug 19, 20263,240.003,240.003,195.003,205.003,205.00-1.54%28,900
Aug 18, 20263,295.003,295.003,255.003,255.003,255.00-0.91%12,400
Aug 17, 20263,340.003,355.003,280.003,285.003,285.00-1.50%26,600
Aug 14, 20263,340.003,345.003,300.003,335.003,335.000.45%21,000
Aug 13, 20263,285.003,320.003,280.003,320.003,320.001.07%18,200
Aug 12, 20263,245.003,330.003,245.003,285.003,285.001.23%24,300
Aug 10, 20263,280.003,285.003,245.003,245.003,245.00-1.22%17,100
Aug 7, 20263,330.003,340.003,285.003,285.003,285.00-1.35%18,400
Aug 6, 20263,370.003,390.003,325.003,330.003,330.00-1.19%12,700
Aug 5, 20263,300.003,380.003,255.003,370.003,370.00-3.30%37,000
Aug 4, 20263,425.003,510.003,415.003,485.003,485.002.05%25,500
Aug 3, 20263,480.003,480.003,355.003,415.003,415.00-1.01%12,100
Jul 31, 20263,435.003,485.003,405.003,450.003,450.001.02%12,100
Jul 30, 20263,420.003,450.003,390.003,415.003,415.00-0.58%10,700
Jul 29, 20263,450.003,450.003,355.003,435.003,435.000.73%26,400
Jul 28, 20263,435.003,435.003,365.003,410.003,410.00-1.45%23,100
Jul 27, 20263,415.003,480.003,400.003,460.003,460.001.76%13,300
Jul 24, 20263,340.003,400.003,305.003,400.003,400.001.19%17,000
Jul 23, 20263,370.003,400.003,335.003,360.003,360.00-0.30%28,900
Jul 22, 20263,320.003,410.003,310.003,370.003,370.001.81%25,800
Jul 21, 20263,270.003,335.003,265.003,310.003,310.001.22%22,300
Jul 17, 20263,300.003,300.003,225.003,270.003,270.00-0.91%18,000
Jul 16, 20263,355.003,355.003,300.003,300.003,300.00-1.64%10,900
Jul 15, 20263,385.003,385.003,315.003,355.003,355.00-0.45%35,000
Jul 14, 20263,340.003,370.003,320.003,370.003,370.000.45%12,400