Skip to main content
logo
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
-25.00 (-0.77%)
May 26, 2026, 3:30 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,240.003,290.003,225.003,255.00-1.56%29,200
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
Apr 20, 20263,720.003,745.003,675.003,680.003,680.00-1.21%10,300
Apr 17, 20263,720.003,735.003,690.003,725.003,725.00-0.53%13,000
Apr 16, 20263,750.003,780.003,730.003,745.003,745.00-0.53%11,200
Apr 15, 20263,835.003,865.003,740.003,765.003,765.00-1.44%11,000
Apr 14, 20263,865.003,875.003,800.003,820.003,820.00-0.65%9,200
Apr 13, 20263,865.003,960.003,830.003,845.003,845.00-2.16%22,100
Apr 10, 20263,960.003,990.003,920.003,930.003,930.00-1.26%15,900
Apr 9, 20263,940.003,980.003,900.003,980.003,980.000.25%18,400
Apr 8, 20263,890.003,975.003,880.003,970.003,970.003.79%16,200
Apr 7, 20263,820.003,855.003,790.003,825.003,825.000.13%20,600
Apr 6, 20263,860.003,880.003,820.003,820.003,820.00-1.67%8,700
Apr 3, 20263,860.003,935.003,850.003,885.003,885.00-1.15%24,900
Apr 2, 20263,935.003,985.003,855.003,930.003,930.000.13%31,200
Apr 1, 20263,875.003,930.003,875.003,925.003,925.003.43%21,800
Mar 31, 20263,780.003,820.003,735.003,795.003,795.00-0.39%34,400
Mar 30, 20263,660.003,820.003,655.003,810.003,810.001.60%40,800
Mar 27, 20263,910.004,005.003,905.003,910.003,750.00-0.26%25,700
Mar 26, 20263,985.004,035.003,910.003,920.003,759.59-1.51%23,700
Mar 25, 20263,915.004,020.003,915.003,980.003,817.142.18%15,800
Mar 24, 20263,885.003,910.003,840.003,895.003,735.612.10%31,800
Mar 23, 20263,815.003,875.003,760.003,815.003,658.89-4.15%41,400
Mar 19, 20264,065.004,080.003,980.003,980.003,817.14-4.21%21,600
Mar 18, 20264,080.004,155.004,075.004,155.003,984.972.34%16,800
Mar 17, 20264,045.004,100.004,025.004,060.003,893.861.00%22,100
Mar 16, 20264,010.004,050.003,975.004,020.003,855.50-1.23%27,400
Mar 13, 20264,020.004,095.003,995.004,070.003,903.45-0.49%21,600
Mar 12, 20264,175.004,175.004,065.004,090.003,922.63-2.27%22,000
Mar 11, 20264,175.004,220.004,135.004,185.004,013.750.60%24,200
Mar 10, 20264,060.004,200.004,055.004,160.003,989.774.92%27,000