Skip to main content
logo
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
3,275.00
+10.00 (0.31%)
Jun 18, 2026, 3:30 PM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,275.003,310.003,260.003,295.00-0.92%20,500
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
Jun 12, 20263,185.003,200.003,145.003,175.003,175.001.11%46,900
Jun 11, 20263,130.003,145.003,080.003,140.003,140.00-0.95%110,000
Jun 10, 20263,170.003,225.003,155.003,170.003,170.00-1.09%55,100
Jun 9, 20263,215.003,265.003,180.003,205.003,205.001.26%68,900
Jun 8, 20263,150.003,170.003,115.003,165.003,165.00-1.25%67,200
Jun 5, 20263,140.003,220.003,140.003,205.003,205.003.22%91,600
Jun 4, 20263,165.003,190.003,105.003,105.003,105.00-2.51%67,300
Jun 3, 20263,170.003,185.003,120.003,185.003,185.001.11%49,300
Jun 2, 20263,190.003,190.003,070.003,150.003,150.00-0.94%105,200
Jun 1, 20263,210.003,230.003,160.003,180.003,180.00-1.85%76,100
May 29, 20263,220.003,270.003,190.003,240.003,240.000.78%64,500
May 28, 20263,220.003,235.003,155.003,215.003,215.00-0.16%68,400
May 27, 20263,280.003,280.003,165.003,220.003,220.00-1.98%73,000
May 26, 20263,215.003,325.003,180.003,285.003,285.002.66%91,000
May 25, 20263,250.003,265.003,155.003,200.003,200.00-1.08%83,000
May 22, 20263,265.003,290.003,225.003,235.003,235.00-1.07%77,900
May 21, 20263,225.003,290.003,225.003,270.003,270.001.87%104,900
May 20, 20263,150.003,225.003,120.003,210.003,210.001.90%133,500
May 19, 20263,215.003,260.003,145.003,150.003,150.00-1.72%151,200
May 18, 20263,290.003,290.003,205.003,205.003,205.00-1.99%154,200
May 15, 20263,280.003,350.003,240.003,270.003,270.000.62%142,500
May 14, 20263,370.003,370.003,240.003,250.003,250.00-4.13%157,000
May 13, 20263,280.003,445.003,260.003,390.003,390.002.26%194,400
May 12, 20263,355.003,435.003,250.003,315.003,315.00-0.90%264,300
May 11, 20263,340.003,385.003,325.003,345.003,345.000.15%89,800
May 8, 20263,410.003,410.003,315.003,340.003,340.00-3.05%94,200
May 7, 20263,475.003,500.003,430.003,445.003,445.001.17%69,800
May 1, 20263,450.003,450.003,405.003,405.003,405.00-0.58%54,100
Apr 30, 20263,470.003,475.003,355.003,425.003,425.00-2.84%120,100
Apr 28, 20263,395.003,560.003,395.003,525.003,525.003.83%149,400
Apr 27, 20263,360.003,450.003,300.003,395.003,395.00-3.00%240,800
Apr 24, 20263,340.003,535.003,250.003,500.003,500.005.58%346,300
Apr 23, 20263,325.003,335.003,275.003,315.003,315.00-59,400
Apr 22, 20263,345.003,365.003,280.003,315.003,315.00-1.49%94,300
Apr 21, 20263,375.003,405.003,365.003,365.003,365.00-1.03%57,900
Apr 20, 20263,380.003,420.003,360.003,400.003,400.001.19%69,100
Apr 17, 20263,425.003,425.003,335.003,360.003,360.00-2.04%92,500
Apr 16, 20263,375.003,430.003,375.003,430.003,430.001.48%80,200
Apr 15, 20263,460.003,480.003,370.003,380.003,380.00-1.60%106,800
Apr 14, 20263,470.003,470.003,385.003,435.003,435.000.29%118,200
Apr 13, 20263,480.003,540.003,400.003,425.003,425.00-3.11%123,500
Apr 10, 20263,640.003,640.003,535.003,535.003,535.00-1.94%38,300
Apr 9, 20263,670.003,670.003,595.003,605.003,605.00-2.70%85,100
Apr 8, 20263,630.003,710.003,630.003,705.003,705.004.81%96,000
Apr 7, 20263,505.003,560.003,490.003,535.003,535.000.86%63,700
Apr 6, 20263,525.003,560.003,505.003,505.003,505.00-0.99%53,200