Daiichi Kensetsu Corporation (TYO:1799)
Japan · Delayed Price · Currency is JPY 3,350.00
+60.00 (1.82%)
Oct 16, 2026, 3:30 PM JST
Daiichi Kensetsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,290.00 | 3,365.00 | 3,290.00 | 3,350.00 | 3,350.00 | 1.82% | 11,700 |
| Oct 15, 2026 | 3,295.00 | 3,300.00 | 3,285.00 | 3,290.00 | 3,290.00 | -0.90% | 28,700 |
| Oct 14, 2026 | 3,320.00 | 3,350.00 | 3,300.00 | 3,320.00 | 3,320.00 | -0.60% | 13,700 |
| Oct 13, 2026 | 3,315.00 | 3,360.00 | 3,300.00 | 3,340.00 | 3,340.00 | 1.37% | 16,900 |
| Oct 9, 2026 | 3,290.00 | 3,310.00 | 3,275.00 | 3,295.00 | 3,295.00 | -0.30% | 23,400 |
| Oct 8, 2026 | 3,325.00 | 3,335.00 | 3,280.00 | 3,305.00 | 3,305.00 | -0.90% | 20,400 |
| Oct 7, 2026 | 3,330.00 | 3,350.00 | 3,310.00 | 3,335.00 | 3,335.00 | 0.76% | 10,700 |
| Oct 6, 2026 | 3,305.00 | 3,325.00 | 3,305.00 | 3,310.00 | 3,310.00 | 0.15% | 9,600 |
| Oct 5, 2026 | 3,350.00 | 3,350.00 | 3,300.00 | 3,305.00 | 3,305.00 | -0.30% | 11,200 |
| Oct 2, 2026 | 3,315.00 | 3,345.00 | 3,315.00 | 3,315.00 | 3,315.00 | -0.45% | 8,800 |
| Oct 1, 2026 | 3,330.00 | 3,360.00 | 3,330.00 | 3,330.00 | 3,330.00 | -0.60% | 6,000 |
| Sep 30, 2026 | 3,325.00 | 3,350.00 | 3,300.00 | 3,350.00 | 3,350.00 | 1.52% | 12,100 |
| Sep 29, 2026 | 3,375.00 | 3,375.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.22% | 12,300 |
| Sep 28, 2026 | 3,405.00 | 3,405.00 | 3,360.00 | 3,375.00 | 3,375.00 | - | 11,300 |
| Sep 25, 2026 | 3,395.00 | 3,415.00 | 3,365.00 | 3,375.00 | 3,375.00 | -0.30% | 15,600 |
| Sep 24, 2026 | 3,330.00 | 3,415.00 | 3,310.00 | 3,385.00 | 3,385.00 | 2.27% | 40,600 |
| Sep 18, 2026 | 3,310.00 | 3,340.00 | 3,295.00 | 3,310.00 | 3,310.00 | - | 13,500 |
| Sep 17, 2026 | 3,320.00 | 3,340.00 | 3,275.00 | 3,310.00 | 3,310.00 | 0.15% | 21,300 |
| Sep 16, 2026 | 3,310.00 | 3,340.00 | 3,270.00 | 3,305.00 | 3,305.00 | -0.15% | 19,700 |
| Sep 15, 2026 | 3,295.00 | 3,335.00 | 3,270.00 | 3,310.00 | 3,310.00 | 0.15% | 5,900 |
| Sep 14, 2026 | 3,250.00 | 3,320.00 | 3,250.00 | 3,305.00 | 3,305.00 | 1.69% | 16,200 |
| Sep 11, 2026 | 3,270.00 | 3,270.00 | 3,220.00 | 3,250.00 | 3,250.00 | -1.52% | 24,400 |
| Sep 10, 2026 | 3,350.00 | 3,350.00 | 3,290.00 | 3,300.00 | 3,300.00 | -1.20% | 20,200 |
| Sep 9, 2026 | 3,300.00 | 3,360.00 | 3,300.00 | 3,340.00 | 3,340.00 | 0.60% | 16,900 |
| Sep 8, 2026 | 3,320.00 | 3,365.00 | 3,285.00 | 3,320.00 | 3,320.00 | -0.15% | 15,700 |
| Sep 7, 2026 | 3,275.00 | 3,335.00 | 3,275.00 | 3,325.00 | 3,325.00 | 1.37% | 11,700 |
| Sep 4, 2026 | 3,310.00 | 3,310.00 | 3,275.00 | 3,280.00 | 3,280.00 | -0.91% | 10,100 |
| Sep 3, 2026 | 3,305.00 | 3,325.00 | 3,290.00 | 3,310.00 | 3,310.00 | 0.15% | 13,600 |
| Sep 2, 2026 | 3,325.00 | 3,360.00 | 3,305.00 | 3,305.00 | 3,305.00 | -1.49% | 15,300 |
| Sep 1, 2026 | 3,365.00 | 3,385.00 | 3,350.00 | 3,355.00 | 3,355.00 | 0.15% | 13,800 |
| Aug 31, 2026 | 3,335.00 | 3,380.00 | 3,335.00 | 3,350.00 | 3,350.00 | -0.89% | 13,300 |
| Aug 28, 2026 | 3,370.00 | 3,395.00 | 3,360.00 | 3,380.00 | 3,380.00 | 0.45% | 8,100 |
| Aug 27, 2026 | 3,355.00 | 3,385.00 | 3,330.00 | 3,365.00 | 3,365.00 | -0.59% | 6,700 |
| Aug 26, 2026 | 3,305.00 | 3,395.00 | 3,295.00 | 3,385.00 | 3,385.00 | 2.89% | 20,300 |
| Aug 25, 2026 | 3,250.00 | 3,300.00 | 3,250.00 | 3,290.00 | 3,290.00 | 0.46% | 19,300 |
| Aug 24, 2026 | 3,270.00 | 3,310.00 | 3,255.00 | 3,275.00 | 3,275.00 | 0.15% | 24,600 |
| Aug 21, 2026 | 3,240.00 | 3,275.00 | 3,235.00 | 3,270.00 | 3,270.00 | -0.15% | 17,000 |
| Aug 20, 2026 | 3,220.00 | 3,275.00 | 3,220.00 | 3,275.00 | 3,275.00 | 2.18% | 12,500 |
| Aug 19, 2026 | 3,240.00 | 3,240.00 | 3,195.00 | 3,205.00 | 3,205.00 | -1.54% | 28,900 |
| Aug 18, 2026 | 3,295.00 | 3,295.00 | 3,255.00 | 3,255.00 | 3,255.00 | -0.91% | 12,400 |
| Aug 17, 2026 | 3,340.00 | 3,355.00 | 3,280.00 | 3,285.00 | 3,285.00 | -1.50% | 26,600 |
| Aug 14, 2026 | 3,340.00 | 3,345.00 | 3,300.00 | 3,335.00 | 3,335.00 | 0.45% | 21,000 |
| Aug 13, 2026 | 3,285.00 | 3,320.00 | 3,280.00 | 3,320.00 | 3,320.00 | 1.07% | 18,200 |
| Aug 12, 2026 | 3,245.00 | 3,330.00 | 3,245.00 | 3,285.00 | 3,285.00 | 1.23% | 24,300 |
| Aug 10, 2026 | 3,280.00 | 3,285.00 | 3,245.00 | 3,245.00 | 3,245.00 | -1.22% | 17,100 |
| Aug 7, 2026 | 3,330.00 | 3,340.00 | 3,285.00 | 3,285.00 | 3,285.00 | -1.35% | 18,400 |
| Aug 6, 2026 | 3,370.00 | 3,390.00 | 3,325.00 | 3,330.00 | 3,330.00 | -1.19% | 12,700 |
| Aug 5, 2026 | 3,300.00 | 3,380.00 | 3,255.00 | 3,370.00 | 3,370.00 | -3.30% | 37,000 |
| Aug 4, 2026 | 3,425.00 | 3,510.00 | 3,415.00 | 3,485.00 | 3,485.00 | 2.05% | 25,500 |
| Aug 3, 2026 | 3,480.00 | 3,480.00 | 3,355.00 | 3,415.00 | 3,415.00 | -1.01% | 12,100 |