Skip to main content
logo
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
-30.00 (-0.90%)
Aug 17, 2026, 12:47 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20263,340.003,340.003,330.003,335.00--23,300
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
Jun 24, 20263,285.003,305.003,235.003,285.003,285.00-1.20%24,300
Jun 23, 20263,400.003,415.003,300.003,325.003,325.00-2.21%13,900
Jun 22, 20263,370.003,405.003,360.003,400.003,400.001.19%10,700
Jun 19, 20263,385.003,435.003,360.003,360.003,360.00-0.30%38,100
Jun 18, 20263,420.003,420.003,365.003,370.003,370.00-30,400
Jun 17, 20263,240.003,400.003,235.003,370.003,370.002.90%36,700
Jun 16, 20263,290.003,290.003,215.003,275.003,275.00-13,200
Jun 15, 20263,140.003,280.003,135.003,275.003,275.004.80%28,400
Jun 12, 20263,125.003,150.003,070.003,125.003,125.000.64%23,100
Jun 11, 20263,115.003,115.003,020.003,105.003,105.00-0.32%45,400
Jun 10, 20263,130.003,130.003,080.003,115.003,115.00-0.64%18,700
Jun 9, 20263,190.003,200.003,120.003,135.003,135.00-0.16%21,200
Jun 8, 20263,175.003,190.003,095.003,140.003,140.00-3.24%38,200
Jun 5, 20263,175.003,270.003,175.003,245.003,245.000.93%19,200