Daisue Construction Co., Ltd. (TYO:1814)
Japan · Delayed Price · Currency is JPY 3,610.00
-250.00 (-6.48%)
Nov 6, 2026, 3:30 PM JST
Daisue Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,605.00 | 3,685.00 | 3,535.00 | 3,610.00 | 3,610.00 | -6.48% | 367,400 |
| Nov 5, 2026 | 3,925.00 | 3,990.00 | 3,795.00 | 3,860.00 | 3,860.00 | -0.64% | 278,000 |
| Nov 4, 2026 | 3,950.00 | 3,965.00 | 3,790.00 | 3,885.00 | 3,885.00 | -1.02% | 155,800 |
| Nov 2, 2026 | 3,935.00 | 3,975.00 | 3,925.00 | 3,925.00 | 3,925.00 | -0.76% | 59,900 |
| Oct 30, 2026 | 4,025.00 | 4,040.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.37% | 43,700 |
| Oct 29, 2026 | 4,025.00 | 4,035.00 | 3,975.00 | 4,010.00 | 4,010.00 | -0.25% | 48,000 |
| Oct 28, 2026 | 4,020.00 | 4,120.00 | 4,015.00 | 4,020.00 | 4,020.00 | -0.74% | 64,500 |
| Oct 27, 2026 | 4,060.00 | 4,075.00 | 4,020.00 | 4,050.00 | 4,050.00 | -0.74% | 71,700 |
| Oct 26, 2026 | 4,035.00 | 4,085.00 | 4,020.00 | 4,080.00 | 4,080.00 | 0.12% | 51,900 |
| Oct 23, 2026 | 4,080.00 | 4,085.00 | 3,945.00 | 4,075.00 | 4,075.00 | -1.57% | 170,800 |
| Oct 22, 2026 | 4,155.00 | 4,195.00 | 4,125.00 | 4,140.00 | 4,140.00 | -0.36% | 103,200 |
| Oct 21, 2026 | 4,150.00 | 4,200.00 | 4,130.00 | 4,155.00 | 4,155.00 | 1.47% | 128,900 |
| Oct 20, 2026 | 4,205.00 | 4,230.00 | 4,055.00 | 4,095.00 | 4,095.00 | -2.85% | 238,300 |
| Oct 19, 2026 | 4,125.00 | 4,270.00 | 4,080.00 | 4,215.00 | 4,215.00 | 3.95% | 485,600 |
| Oct 16, 2026 | 3,915.00 | 4,055.00 | 3,905.00 | 4,055.00 | 4,055.00 | 20.86% | 515,600 |
| Oct 15, 2026 | 3,405.00 | 3,405.00 | 3,345.00 | 3,355.00 | 3,355.00 | -1.61% | 65,400 |
| Oct 14, 2026 | 3,445.00 | 3,445.00 | 3,410.00 | 3,410.00 | 3,410.00 | -1.02% | 32,800 |
| Oct 13, 2026 | 3,390.00 | 3,450.00 | 3,365.00 | 3,445.00 | 3,445.00 | 2.23% | 56,600 |
| Oct 9, 2026 | 3,340.00 | 3,390.00 | 3,335.00 | 3,370.00 | 3,370.00 | 0.45% | 41,700 |
| Oct 8, 2026 | 3,420.00 | 3,420.00 | 3,315.00 | 3,355.00 | 3,355.00 | -2.04% | 73,800 |
| Oct 7, 2026 | 3,430.00 | 3,475.00 | 3,415.00 | 3,425.00 | 3,425.00 | -0.15% | 78,100 |
| Oct 6, 2026 | 3,475.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | -1.01% | 56,700 |
| Oct 5, 2026 | 3,490.00 | 3,495.00 | 3,455.00 | 3,465.00 | 3,465.00 | -0.29% | 49,500 |
| Oct 2, 2026 | 3,520.00 | 3,580.00 | 3,465.00 | 3,475.00 | 3,475.00 | -1.28% | 93,100 |
| Oct 1, 2026 | 3,570.00 | 3,575.00 | 3,520.00 | 3,520.00 | 3,520.00 | -1.95% | 51,000 |
| Sep 30, 2026 | 3,535.00 | 3,590.00 | 3,535.00 | 3,590.00 | 3,590.00 | 1.84% | 47,900 |
| Sep 29, 2026 | 3,565.00 | 3,590.00 | 3,495.00 | 3,525.00 | 3,525.00 | 0.77% | 130,500 |
| Sep 28, 2026 | 3,690.00 | 3,710.00 | 3,615.00 | 3,615.00 | 3,498.00 | -1.77% | 187,400 |
| Sep 25, 2026 | 3,670.00 | 3,680.00 | 3,620.00 | 3,680.00 | 3,560.90 | 0.82% | 66,700 |
| Sep 24, 2026 | 3,665.00 | 3,680.00 | 3,635.00 | 3,650.00 | 3,531.87 | 0.41% | 74,900 |
| Sep 18, 2026 | 3,670.00 | 3,670.00 | 3,615.00 | 3,635.00 | 3,517.35 | -0.55% | 55,300 |
| Sep 17, 2026 | 3,615.00 | 3,665.00 | 3,615.00 | 3,655.00 | 3,536.71 | 1.39% | 79,400 |
| Sep 16, 2026 | 3,555.00 | 3,610.00 | 3,555.00 | 3,605.00 | 3,488.32 | 2.12% | 50,700 |
| Sep 15, 2026 | 3,545.00 | 3,545.00 | 3,510.00 | 3,530.00 | 3,415.75 | -0.14% | 40,900 |
| Sep 14, 2026 | 3,500.00 | 3,545.00 | 3,495.00 | 3,535.00 | 3,420.59 | 1.43% | 36,000 |
| Sep 11, 2026 | 3,465.00 | 3,515.00 | 3,440.00 | 3,485.00 | 3,372.21 | -0.85% | 77,100 |
| Sep 10, 2026 | 3,570.00 | 3,570.00 | 3,505.00 | 3,515.00 | 3,401.24 | -1.95% | 73,800 |
| Sep 9, 2026 | 3,580.00 | 3,610.00 | 3,560.00 | 3,585.00 | 3,468.97 | 0.14% | 57,800 |
| Sep 8, 2026 | 3,620.00 | 3,630.00 | 3,580.00 | 3,580.00 | 3,464.13 | -1.51% | 59,500 |
| Sep 7, 2026 | 3,610.00 | 3,655.00 | 3,600.00 | 3,635.00 | 3,517.35 | 0.83% | 43,900 |
| Sep 4, 2026 | 3,610.00 | 3,640.00 | 3,595.00 | 3,605.00 | 3,488.32 | -0.14% | 51,500 |
| Sep 3, 2026 | 3,645.00 | 3,650.00 | 3,610.00 | 3,610.00 | 3,493.16 | -0.82% | 70,300 |
| Sep 2, 2026 | 3,715.00 | 3,715.00 | 3,635.00 | 3,640.00 | 3,522.19 | -2.02% | 70,500 |
| Sep 1, 2026 | 3,665.00 | 3,735.00 | 3,645.00 | 3,715.00 | 3,594.76 | 1.36% | 77,300 |
| Aug 31, 2026 | 3,675.00 | 3,680.00 | 3,635.00 | 3,665.00 | 3,546.38 | -1.21% | 68,900 |
| Aug 28, 2026 | 3,700.00 | 3,725.00 | 3,685.00 | 3,710.00 | 3,589.93 | -0.27% | 49,900 |
| Aug 27, 2026 | 3,700.00 | 3,735.00 | 3,685.00 | 3,720.00 | 3,599.60 | 0.95% | 69,900 |
| Aug 26, 2026 | 3,640.00 | 3,705.00 | 3,640.00 | 3,685.00 | 3,565.73 | 0.82% | 57,800 |
| Aug 25, 2026 | 3,645.00 | 3,665.00 | 3,630.00 | 3,655.00 | 3,536.71 | 0.55% | 41,400 |
| Aug 24, 2026 | 3,580.00 | 3,645.00 | 3,565.00 | 3,635.00 | 3,517.35 | 1.96% | 69,200 |