Skip to main content
logo
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
+45.00 (1.37%)
Sep 7, 2026, 2:12 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 20263,405.003,440.003,325.003,355.003,355.00-2.04%19,600
Jul 10, 20263,425.003,470.003,410.003,425.003,425.000.88%13,200
Jul 9, 20263,400.003,420.003,360.003,395.003,395.00-0.44%18,000
Jul 8, 20263,480.003,545.003,405.003,410.003,410.00-2.71%13,000
Jul 7, 20263,660.003,660.003,495.003,505.003,505.00-0.43%75,800
Jul 6, 20263,510.003,600.003,505.003,520.003,520.000.86%26,500
Jul 3, 20263,435.003,495.003,435.003,490.003,490.001.45%21,600
Jul 2, 20263,385.003,475.003,375.003,440.003,440.001.47%15,200
Jul 1, 20263,385.003,410.003,345.003,390.003,390.001.80%13,600
Jun 30, 20263,390.003,390.003,285.003,330.003,330.00-0.89%18,200
Jun 29, 20263,300.003,375.003,300.003,360.003,360.001.82%15,800
Jun 26, 20263,265.003,310.003,255.003,300.003,300.000.15%24,100
Jun 25, 20263,285.003,345.003,275.003,295.003,295.000.30%12,000