Skip to main content
logo
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
-65.00 (-1.90%)
Apr 17, 2026, 9:32 AM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20263,590.003,615.003,530.003,540.003,540.00-0.70%58,100
Apr 2, 20263,685.003,705.003,560.003,565.003,565.00-2.99%72,600
Apr 1, 20263,660.003,680.003,610.003,675.003,675.004.40%65,300
Mar 31, 20263,520.003,585.003,495.003,520.003,520.00-2.49%89,500
Mar 30, 20263,540.003,635.003,515.003,610.003,610.00-5.12%110,000
Mar 27, 20263,755.003,815.003,750.003,805.003,718.00-0.13%88,400
Mar 26, 20263,830.003,860.003,745.003,810.003,722.89-0.39%60,600
Mar 25, 20263,815.003,855.003,810.003,825.003,737.542.00%47,600
Mar 24, 20263,775.003,775.003,690.003,750.003,664.263.16%51,900
Mar 23, 20263,700.003,700.003,590.003,635.003,551.89-4.97%144,400
Mar 19, 20263,930.003,935.003,820.003,825.003,737.54-5.09%139,900
Mar 18, 20263,920.004,030.003,890.004,030.003,937.864.40%66,800
Mar 17, 20263,905.003,930.003,835.003,860.003,771.74-0.26%78,700
Mar 16, 20263,835.003,910.003,825.003,870.003,781.51-90,600
Mar 13, 20263,850.003,915.003,830.003,870.003,781.51-0.39%76,500
Mar 12, 20263,975.003,975.003,875.003,885.003,796.17-2.88%72,600
Mar 11, 20264,075.004,125.004,000.004,000.003,908.54-0.62%83,200
Mar 10, 20263,950.004,085.003,925.004,025.003,932.975.64%160,100
Mar 9, 20263,790.003,825.003,690.003,810.003,722.89-5.81%209,000
Mar 6, 20264,070.004,105.003,970.004,045.003,952.51-3.46%109,400
Mar 5, 20264,205.004,250.004,105.004,190.004,094.204.88%116,900
Mar 4, 20264,100.004,155.003,890.003,995.003,903.66-5.11%208,300
Mar 3, 20264,380.004,465.004,210.004,210.004,113.74-5.39%111,200
Mar 2, 20264,390.004,485.004,270.004,450.004,348.25-0.22%98,000
Feb 27, 20264,330.004,460.004,305.004,460.004,358.023.36%146,700
Feb 26, 20264,400.004,400.004,290.004,315.004,216.34-1.93%89,000
Feb 25, 20264,500.004,500.004,375.004,400.004,299.40-2.11%84,900
Feb 24, 20264,490.004,505.004,380.004,495.004,392.222.63%91,200
Feb 20, 20264,435.004,440.004,295.004,380.004,279.85-0.79%116,500
Feb 19, 20264,415.004,420.004,335.004,415.004,314.051.26%54,300
Feb 18, 20264,305.004,495.004,265.004,360.004,260.311.28%167,200
Feb 17, 20264,250.004,320.004,215.004,305.004,206.571.89%61,900
Feb 16, 20264,240.004,255.004,175.004,225.004,128.40-72,600
Feb 13, 20264,275.004,325.004,190.004,225.004,128.40-2.76%207,600
Feb 12, 20264,360.004,420.004,310.004,345.004,245.65-0.34%111,600
Feb 10, 20264,195.004,385.004,145.004,360.004,260.315.70%158,200
Feb 9, 20264,180.004,185.004,040.004,125.004,030.680.36%300,800
Feb 6, 20263,970.004,200.003,825.004,110.004,016.035.79%546,300
Feb 5, 20263,795.003,885.003,765.003,885.003,796.172.64%97,100
Feb 4, 20263,805.003,830.003,785.003,785.003,698.46-33,300
Feb 3, 20263,780.003,805.003,745.003,785.003,698.461.88%97,800