Skip to main content
logo
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
3,655.00
+20.00 (0.55%)
Aug 25, 2026, 3:30 PM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,645.003,665.003,630.003,655.003,655.000.55%41,400
Aug 24, 20263,580.003,645.003,565.003,635.003,635.001.96%69,200
Aug 21, 20263,540.003,575.003,520.003,565.003,565.00-0.83%97,200
Aug 20, 20263,565.003,595.003,535.003,595.003,595.001.84%58,300
Aug 19, 20263,635.003,635.003,520.003,530.003,530.00-3.68%148,500
Aug 18, 20263,710.003,720.003,655.003,665.003,665.00-1.48%65,500
Aug 17, 20263,745.003,795.003,715.003,720.003,720.000.40%42,700
Aug 14, 20263,675.003,715.003,650.003,705.003,705.000.95%58,200
Aug 13, 20263,690.003,705.003,655.003,670.003,670.00-65,500
Aug 12, 20263,775.003,800.003,660.003,670.003,670.00-2.78%131,900
Aug 10, 20263,695.003,835.003,680.003,775.003,775.002.30%114,500
Aug 7, 20263,715.003,805.003,650.003,690.003,690.00-0.40%156,700
Aug 6, 20263,750.003,840.003,665.003,705.003,705.00-2.50%219,900
Aug 5, 20263,460.003,855.003,425.003,800.003,800.0010.14%256,800
Aug 4, 20263,475.003,490.003,420.003,450.003,450.00-0.72%53,900
Aug 3, 20263,485.003,485.003,385.003,475.003,475.00-0.43%84,200
Jul 31, 20263,525.003,545.003,455.003,490.003,490.00-0.71%78,300
Jul 30, 20263,475.003,545.003,440.003,515.003,515.000.72%88,700
Jul 29, 20263,640.003,650.003,440.003,490.003,490.00-3.19%148,500
Jul 28, 20263,705.003,705.003,585.003,605.003,605.00-2.70%73,500
Jul 27, 20263,660.003,710.003,640.003,705.003,705.002.63%88,100
Jul 24, 20263,620.003,630.003,570.003,610.003,610.00-0.14%53,000
Jul 23, 20263,600.003,655.003,600.003,615.003,615.00-0.14%35,500
Jul 22, 20263,620.003,660.003,585.003,620.003,620.000.42%69,800
Jul 21, 20263,525.003,615.003,490.003,605.003,605.003.30%114,600
Jul 17, 20263,555.003,555.003,420.003,490.003,490.00-2.10%111,600
Jul 16, 20263,545.003,590.003,535.003,565.003,565.00-0.28%48,500
Jul 15, 20263,515.003,575.003,490.003,575.003,575.002.73%82,100
Jul 14, 20263,445.003,490.003,420.003,480.003,480.000.87%63,200
Jul 13, 20263,530.003,545.003,445.003,450.003,450.00-2.13%66,400
Jul 10, 20263,535.003,565.003,500.003,525.003,525.000.57%61,600
Jul 9, 20263,465.003,510.003,420.003,505.003,505.001.45%72,300
Jul 8, 20263,490.003,500.003,425.003,455.003,455.00-1.85%89,300
Jul 7, 20263,505.003,585.003,490.003,520.003,520.001.15%103,500
Jul 6, 20263,400.003,495.003,385.003,480.003,480.003.26%85,000
Jul 3, 20263,345.003,380.003,315.003,370.003,370.001.81%47,300
Jul 2, 20263,290.003,360.003,285.003,310.003,310.001.07%57,500
Jul 1, 20263,260.003,285.003,255.003,275.003,275.00-0.15%57,400
Jun 30, 20263,305.003,305.003,240.003,280.003,280.000.61%61,400
Jun 29, 20263,270.003,305.003,220.003,260.003,260.001.88%76,800
Jun 26, 20263,165.003,230.003,165.003,200.003,200.000.63%41,300
Jun 25, 20263,180.003,195.003,155.003,180.003,180.000.79%38,300
Jun 24, 20263,135.003,170.003,135.003,155.003,155.000.48%38,500
Jun 23, 20263,230.003,230.003,140.003,140.003,140.00-2.79%44,900
Jun 22, 20263,235.003,265.003,215.003,230.003,230.00-0.77%38,700
Jun 19, 20263,260.003,295.003,225.003,255.003,255.00-0.61%49,200
Jun 18, 20263,275.003,315.003,260.003,275.003,275.000.31%53,600
Jun 17, 20263,275.003,325.003,255.003,265.003,265.00-53,600
Jun 16, 20263,300.003,305.003,240.003,265.003,265.00-1.36%71,900
Jun 15, 20263,260.003,310.003,245.003,310.003,310.004.25%70,000