Skip to main content
logo
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
4,190.00
+195.00 (4.88%)
Mar 5, 2026, 3:30 PM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,205.004,250.004,105.004,130.00-3.38%83,200
Mar 4, 20264,100.004,155.003,890.003,995.003,995.00-5.11%208,300
Mar 3, 20264,380.004,465.004,210.004,210.004,210.00-5.39%111,200
Mar 2, 20264,390.004,485.004,270.004,450.004,450.00-0.22%98,000
Feb 27, 20264,330.004,460.004,305.004,460.004,460.003.36%146,700
Feb 26, 20264,400.004,400.004,290.004,315.004,315.00-1.93%89,000
Feb 25, 20264,500.004,500.004,375.004,400.004,400.00-2.11%84,900
Feb 24, 20264,490.004,505.004,380.004,495.004,495.002.63%91,200
Feb 20, 20264,435.004,440.004,295.004,380.004,380.00-0.79%116,500
Feb 19, 20264,415.004,420.004,335.004,415.004,415.001.26%54,300
Feb 18, 20264,305.004,495.004,265.004,360.004,360.001.28%167,200
Feb 17, 20264,250.004,320.004,215.004,305.004,305.001.89%61,900
Feb 16, 20264,240.004,255.004,175.004,225.004,225.00-72,600
Feb 13, 20264,275.004,325.004,190.004,225.004,225.00-2.76%207,600
Feb 12, 20264,360.004,420.004,310.004,345.004,345.00-0.34%111,600
Feb 10, 20264,195.004,385.004,145.004,360.004,360.005.70%158,200
Feb 9, 20264,180.004,185.004,040.004,125.004,125.000.36%300,800
Feb 6, 20263,970.004,200.003,825.004,110.004,110.005.79%546,300
Feb 5, 20263,795.003,885.003,765.003,885.003,885.002.64%97,100
Feb 4, 20263,805.003,830.003,785.003,785.003,785.00-33,300
Feb 3, 20263,780.003,805.003,745.003,785.003,785.001.88%97,800
Feb 2, 20263,845.003,905.003,715.003,715.003,715.00-3.00%121,400
Jan 30, 20263,850.003,865.003,825.003,830.003,830.00-0.52%60,400
Jan 29, 20263,910.003,910.003,800.003,850.003,850.00-1.53%77,400
Jan 28, 20263,850.003,920.003,800.003,910.003,910.002.09%85,400
Jan 27, 20263,845.003,865.003,790.003,830.003,830.00-0.39%83,900
Jan 26, 20263,880.003,895.003,820.003,845.003,845.00-2.78%112,500
Jan 23, 20263,980.004,010.003,955.003,955.003,955.00-0.75%52,400
Jan 22, 20263,960.003,990.003,900.003,985.003,985.002.31%91,700
Jan 21, 20263,850.003,925.003,835.003,895.003,895.00-0.64%61,100
Jan 20, 20263,980.003,985.003,920.003,920.003,920.00-2.37%95,000
Jan 19, 20263,970.004,015.003,945.004,015.004,015.001.13%83,600
Jan 16, 20263,985.004,015.003,930.003,970.003,970.00-0.50%118,100
Jan 15, 20263,975.004,025.003,965.003,990.003,990.00-0.50%56,800
Jan 14, 20263,970.004,015.003,945.004,010.004,010.001.39%66,100
Jan 13, 20264,005.004,020.003,940.003,955.003,955.000.38%86,200
Jan 9, 20263,950.003,950.003,865.003,940.003,940.00-0.13%75,100
Jan 8, 20263,845.004,000.003,845.003,945.003,945.002.60%112,300
Jan 7, 20263,805.003,850.003,755.003,845.003,845.000.52%58,400
Jan 6, 20263,730.003,840.003,715.003,825.003,825.002.96%96,100
Jan 5, 20263,755.003,800.003,710.003,715.003,715.00-0.67%80,200
Dec 30, 20253,740.003,800.003,725.003,740.003,740.000.13%115,100
Dec 29, 20253,715.003,745.003,695.003,735.003,735.000.95%53,100
Dec 26, 20253,730.003,735.003,685.003,700.003,700.00-0.80%86,000
Dec 25, 20253,760.003,760.003,700.003,730.003,730.000.67%54,700
Dec 24, 20253,625.003,745.003,625.003,705.003,705.000.95%85,200
Dec 23, 20253,580.003,670.003,580.003,670.003,670.002.80%102,900
Dec 22, 20253,630.003,640.003,565.003,570.003,570.00-0.97%85,800
Dec 19, 20253,595.003,630.003,580.003,605.003,605.00-0.14%69,000
Dec 18, 20253,570.003,610.003,545.003,610.003,610.000.14%68,600