Skip to main content
logo
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
+25.00 (0.78%)
May 29, 2026, 3:30 PM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,540.003,635.003,515.003,610.003,610.00-2.67%110,000
Mar 27, 20263,755.003,815.003,750.003,805.003,709.00-0.13%88,400
Mar 26, 20263,830.003,860.003,745.003,810.003,713.87-0.39%60,600
Mar 25, 20263,815.003,855.003,810.003,825.003,728.502.00%47,600
Mar 24, 20263,775.003,775.003,690.003,750.003,655.393.16%51,900
Mar 23, 20263,700.003,700.003,590.003,635.003,543.29-4.97%144,400
Mar 19, 20263,930.003,935.003,820.003,825.003,728.50-5.09%139,900
Mar 18, 20263,920.004,030.003,890.004,030.003,928.324.40%66,800
Mar 17, 20263,905.003,930.003,835.003,860.003,762.61-0.26%78,700
Mar 16, 20263,835.003,910.003,825.003,870.003,772.36-90,600