Skip to main content
logo
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+30.00 (0.86%)
Jul 6, 2026, 3:30 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,435.003,490.003,435.003,475.00-1.02%9,000
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
Jun 4, 20263,180.003,230.003,155.003,215.003,215.000.94%26,900
Jun 3, 20263,185.003,220.003,165.003,185.003,185.000.63%25,800
Jun 2, 20263,160.003,195.003,110.003,165.003,165.000.80%31,300
Jun 1, 20263,295.003,295.003,100.003,140.003,140.00-4.12%55,300
May 29, 20263,235.003,340.003,210.003,275.003,275.000.61%69,100
May 28, 20263,290.003,295.003,185.003,255.003,255.00-0.61%57,900
May 27, 20263,245.003,280.003,170.003,275.003,275.001.39%46,600
May 26, 20263,270.003,285.003,210.003,230.003,230.00-0.77%35,800
May 25, 20263,240.003,290.003,225.003,255.003,255.001.56%37,000
May 22, 20263,260.003,260.003,175.003,205.003,205.00-0.77%46,600
May 21, 20263,265.003,325.003,210.003,230.003,230.00-31,200
May 20, 20263,215.003,245.003,155.003,230.003,230.000.31%47,500
May 19, 20263,255.003,330.003,200.003,220.003,220.00-1.08%34,400
May 18, 20263,335.003,340.003,195.003,255.003,255.00-2.54%61,700
May 15, 20263,305.003,395.003,300.003,340.003,340.001.21%54,600
May 14, 20263,465.003,520.003,235.003,300.003,300.00-16.14%287,100
May 13, 20264,010.004,010.003,900.003,935.003,935.00-1.63%21,500
May 12, 20263,925.004,010.003,925.004,000.004,000.001.91%33,200
May 11, 20263,800.003,925.003,800.003,925.003,925.003.02%18,200
May 8, 20263,840.003,860.003,750.003,810.003,810.00-1.68%25,000
May 7, 20263,845.003,925.003,835.003,875.003,875.003.47%26,800
May 1, 20263,670.003,745.003,670.003,745.003,745.001.35%7,200
Apr 30, 20263,725.003,725.003,640.003,695.003,695.00-1.07%23,900
Apr 28, 20263,620.003,740.003,620.003,735.003,735.004.04%25,000
Apr 27, 20263,670.003,680.003,590.003,590.003,590.00-2.18%24,600
Apr 24, 20263,715.003,720.003,660.003,670.003,670.00-0.68%12,700
Apr 23, 20263,685.003,705.003,620.003,695.003,695.000.27%21,900
Apr 22, 20263,765.003,810.003,685.003,685.003,685.00-3.03%27,800
Apr 21, 20263,715.003,805.003,710.003,800.003,800.003.26%23,300