Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan · Delayed Price · Currency is JPY 15,865
+55 (0.35%)
Aug 28, 2025, 3:30 PM JST
Daito Trust Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15,830.00 | 15,885.00 | 15,765.00 | 15,865.00 | 15,865.00 | 0.35% | 105,500 |
| Aug 27, 2025 | 15,800.00 | 15,850.00 | 15,735.00 | 15,810.00 | 15,810.00 | -0.41% | 199,100 |
| Aug 26, 2025 | 16,000.00 | 16,065.00 | 15,875.00 | 15,875.00 | 15,875.00 | -1.64% | 481,900 |
| Aug 25, 2025 | 16,135.00 | 16,170.00 | 16,085.00 | 16,140.00 | 16,140.00 | 0.06% | 103,000 |
| Aug 22, 2025 | 16,175.00 | 16,190.00 | 16,055.00 | 16,130.00 | 16,130.00 | -0.37% | 110,300 |
| Aug 21, 2025 | 16,360.00 | 16,360.00 | 16,145.00 | 16,190.00 | 16,190.00 | -1.07% | 108,400 |
| Aug 20, 2025 | 16,260.00 | 16,405.00 | 16,225.00 | 16,365.00 | 16,365.00 | 1.02% | 226,300 |
| Aug 19, 2025 | 16,090.00 | 16,200.00 | 16,020.00 | 16,200.00 | 16,200.00 | 1.16% | 161,000 |
| Aug 18, 2025 | 15,970.00 | 16,090.00 | 15,950.00 | 16,015.00 | 16,015.00 | 0.03% | 118,900 |
| Aug 15, 2025 | 16,075.00 | 16,095.00 | 15,920.00 | 16,010.00 | 16,010.00 | 0.03% | 163,400 |
| Aug 14, 2025 | 16,100.00 | 16,200.00 | 15,970.00 | 16,005.00 | 16,005.00 | -1.17% | 163,900 |
| Aug 13, 2025 | 16,115.00 | 16,225.00 | 16,090.00 | 16,195.00 | 16,195.00 | 0.53% | 176,800 |
| Aug 12, 2025 | 16,000.00 | 16,175.00 | 15,920.00 | 16,110.00 | 16,110.00 | -0.46% | 273,800 |
| Aug 8, 2025 | 16,040.00 | 16,230.00 | 16,015.00 | 16,185.00 | 16,185.00 | 1.35% | 201,600 |
| Aug 7, 2025 | 16,115.00 | 16,150.00 | 15,905.00 | 15,970.00 | 15,970.00 | -0.59% | 242,600 |
| Aug 6, 2025 | 15,845.00 | 16,120.00 | 15,840.00 | 16,065.00 | 16,065.00 | 1.39% | 225,000 |
| Aug 5, 2025 | 15,900.00 | 15,980.00 | 15,820.00 | 15,845.00 | 15,845.00 | 0.22% | 262,900 |
| Aug 4, 2025 | 15,405.00 | 15,840.00 | 15,335.00 | 15,810.00 | 15,810.00 | 2.13% | 306,000 |
| Aug 1, 2025 | 15,565.00 | 15,745.00 | 15,480.00 | 15,480.00 | 15,480.00 | -0.26% | 300,500 |
| Jul 31, 2025 | 15,490.00 | 15,920.00 | 15,410.00 | 15,520.00 | 15,520.00 | 0.23% | 372,700 |
| Jul 30, 2025 | 15,355.00 | 15,500.00 | 15,335.00 | 15,485.00 | 15,485.00 | 1.21% | 244,700 |
| Jul 29, 2025 | 15,355.00 | 15,395.00 | 15,295.00 | 15,300.00 | 15,300.00 | -0.65% | 138,200 |
| Jul 28, 2025 | 15,380.00 | 15,515.00 | 15,370.00 | 15,400.00 | 15,400.00 | -0.19% | 182,900 |
| Jul 25, 2025 | 15,495.00 | 15,520.00 | 15,370.00 | 15,430.00 | 15,430.00 | 0.19% | 228,400 |
| Jul 24, 2025 | 15,485.00 | 15,485.00 | 15,330.00 | 15,400.00 | 15,400.00 | 0.46% | 280,700 |
| Jul 23, 2025 | 15,270.00 | 15,495.00 | 15,210.00 | 15,330.00 | 15,330.00 | 1.02% | 329,100 |
| Jul 22, 2025 | 15,440.00 | 15,455.00 | 15,120.00 | 15,175.00 | 15,175.00 | -1.72% | 277,100 |
| Jul 18, 2025 | 15,405.00 | 15,520.00 | 15,355.00 | 15,440.00 | 15,440.00 | -0.06% | 266,700 |
| Jul 17, 2025 | 15,350.00 | 15,450.00 | 15,325.00 | 15,450.00 | 15,450.00 | 0.72% | 148,500 |
| Jul 16, 2025 | 15,505.00 | 15,525.00 | 15,340.00 | 15,340.00 | 15,340.00 | -1.35% | 203,700 |
| Jul 15, 2025 | 15,560.00 | 15,670.00 | 15,535.00 | 15,550.00 | 15,550.00 | -0.06% | 192,600 |
| Jul 14, 2025 | 15,600.00 | 15,625.00 | 15,535.00 | 15,560.00 | 15,560.00 | 0.71% | 206,400 |
| Jul 11, 2025 | 15,450.00 | 15,730.00 | 15,445.00 | 15,450.00 | 15,450.00 | 0.78% | 331,500 |
| Jul 10, 2025 | 15,360.00 | 15,395.00 | 15,255.00 | 15,330.00 | 15,330.00 | -0.20% | 319,900 |
| Jul 9, 2025 | 15,450.00 | 15,460.00 | 15,325.00 | 15,360.00 | 15,360.00 | -0.16% | 224,400 |
| Jul 8, 2025 | 15,510.00 | 15,545.00 | 15,340.00 | 15,385.00 | 15,385.00 | -1.19% | 305,600 |
| Jul 7, 2025 | 15,570.00 | 15,630.00 | 15,510.00 | 15,570.00 | 15,570.00 | - | 160,400 |
| Jul 4, 2025 | 15,600.00 | 15,700.00 | 15,570.00 | 15,570.00 | 15,570.00 | -0.54% | 141,700 |
| Jul 3, 2025 | 15,440.00 | 15,735.00 | 15,435.00 | 15,655.00 | 15,655.00 | 1.36% | 301,300 |
| Jul 2, 2025 | 15,460.00 | 15,535.00 | 15,350.00 | 15,445.00 | 15,445.00 | -0.10% | 224,500 |
| Jul 1, 2025 | 15,650.00 | 15,675.00 | 15,430.00 | 15,460.00 | 15,460.00 | -1.37% | 225,500 |
| Jun 30, 2025 | 15,675.00 | 15,780.00 | 15,650.00 | 15,675.00 | 15,675.00 | 0.06% | 216,400 |
| Jun 27, 2025 | 15,630.00 | 15,665.00 | 15,525.00 | 15,665.00 | 15,665.00 | 0.13% | 203,300 |
| Jun 26, 2025 | 15,595.00 | 15,655.00 | 15,410.00 | 15,645.00 | 15,645.00 | -0.19% | 232,200 |
| Jun 25, 2025 | 15,615.00 | 15,705.00 | 15,550.00 | 15,675.00 | 15,675.00 | 0.35% | 238,500 |
| Jun 24, 2025 | 16,100.00 | 16,100.00 | 15,595.00 | 15,620.00 | 15,620.00 | -2.62% | 198,800 |
| Jun 23, 2025 | 15,950.00 | 16,100.00 | 15,950.00 | 16,040.00 | 16,040.00 | 0.72% | 194,300 |
| Jun 20, 2025 | 15,950.00 | 16,000.00 | 15,925.00 | 15,925.00 | 15,925.00 | -0.16% | 389,800 |
| Jun 19, 2025 | 15,950.00 | 16,010.00 | 15,865.00 | 15,950.00 | 15,950.00 | - | 172,000 |
| Jun 18, 2025 | 15,850.00 | 16,025.00 | 15,835.00 | 15,950.00 | 15,950.00 | 0.50% | 263,700 |