Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
15,970
-95 (-0.59%)
Aug 7, 2025, 3:30 PM JST

Nuvei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202515,845.0016,120.0015,840.0016,065.0016,065.001.39%225,000
Aug 5, 202515,900.0015,980.0015,820.0015,845.0015,845.000.22%262,900
Aug 4, 202515,405.0015,840.0015,335.0015,810.0015,810.002.13%306,000
Aug 1, 202515,565.0015,745.0015,480.0015,480.0015,480.00-0.26%300,500
Jul 31, 202515,490.0015,920.0015,410.0015,520.0015,520.000.23%372,700
Jul 30, 202515,355.0015,500.0015,335.0015,485.0015,485.001.21%244,700
Jul 29, 202515,355.0015,395.0015,295.0015,300.0015,300.00-0.65%138,200
Jul 28, 202515,380.0015,515.0015,370.0015,400.0015,400.00-0.19%182,900
Jul 25, 202515,495.0015,520.0015,370.0015,430.0015,430.000.19%228,400
Jul 24, 202515,485.0015,485.0015,330.0015,400.0015,400.000.46%280,700
Jul 23, 202515,270.0015,495.0015,210.0015,330.0015,330.001.02%329,100
Jul 22, 202515,440.0015,455.0015,120.0015,175.0015,175.00-1.72%277,100
Jul 18, 202515,405.0015,520.0015,355.0015,440.0015,440.00-0.06%266,700
Jul 17, 202515,350.0015,450.0015,325.0015,450.0015,450.000.72%148,500
Jul 16, 202515,505.0015,525.0015,340.0015,340.0015,340.00-1.35%203,700
Jul 15, 202515,560.0015,670.0015,535.0015,550.0015,550.00-0.06%192,600
Jul 14, 202515,600.0015,625.0015,535.0015,560.0015,560.000.71%206,400
Jul 11, 202515,450.0015,730.0015,445.0015,450.0015,450.000.78%331,500
Jul 10, 202515,360.0015,395.0015,255.0015,330.0015,330.00-0.20%319,900
Jul 9, 202515,450.0015,460.0015,325.0015,360.0015,360.00-0.16%224,400
Jul 8, 202515,510.0015,545.0015,340.0015,385.0015,385.00-1.19%305,600
Jul 7, 202515,570.0015,630.0015,510.0015,570.0015,570.00-160,400
Jul 4, 202515,600.0015,700.0015,570.0015,570.0015,570.00-0.54%141,700
Jul 3, 202515,440.0015,735.0015,435.0015,655.0015,655.001.36%301,300
Jul 2, 202515,460.0015,535.0015,350.0015,445.0015,445.00-0.10%224,500
Jul 1, 202515,650.0015,675.0015,430.0015,460.0015,460.00-1.37%225,500
Jun 30, 202515,675.0015,780.0015,650.0015,675.0015,675.000.06%216,400
Jun 27, 202515,630.0015,665.0015,525.0015,665.0015,665.000.13%203,300
Jun 26, 202515,595.0015,655.0015,410.0015,645.0015,645.00-0.19%232,200
Jun 25, 202515,615.0015,705.0015,550.0015,675.0015,675.000.35%238,500
Jun 24, 202516,100.0016,100.0015,595.0015,620.0015,620.00-2.62%198,800
Jun 23, 202515,950.0016,100.0015,950.0016,040.0016,040.000.72%194,300
Jun 20, 202515,950.0016,000.0015,925.0015,925.0015,925.00-0.16%389,800
Jun 19, 202515,950.0016,010.0015,865.0015,950.0015,950.00-172,000
Jun 18, 202515,850.0016,025.0015,835.0015,950.0015,950.000.50%263,700
Jun 17, 202515,850.0015,895.0015,795.0015,870.0015,870.000.13%180,000
Jun 16, 202515,890.0015,920.0015,840.0015,850.0015,850.000.70%206,100
Jun 13, 202515,835.0015,900.0015,705.0015,740.0015,740.00-0.79%253,700
Jun 12, 202515,870.0015,975.0015,840.0015,865.0015,865.000.79%208,500
Jun 11, 202515,825.0015,835.0015,675.0015,740.0015,740.00-0.06%225,500
Jun 10, 202515,630.0015,765.0015,585.0015,750.0015,750.000.35%222,100
Jun 9, 202515,550.0015,745.0015,550.0015,695.0015,695.000.87%229,800
Jun 6, 202515,650.0015,710.0015,510.0015,560.0015,560.000.23%247,600
Jun 5, 202515,495.0015,735.0015,455.0015,525.0015,525.00-0.13%321,800
Jun 4, 202515,960.0016,215.0015,485.0015,545.0015,545.00-3.36%635,000
Jun 3, 202516,610.0016,650.0016,000.0016,085.0016,085.00-2.25%462,600
Jun 2, 202516,330.0016,535.0016,290.0016,455.0016,455.001.32%286,200
May 30, 202516,280.0016,380.0016,165.0016,240.0016,240.00-0.52%1,223,400
May 29, 202516,245.0016,410.0016,240.0016,325.0016,325.000.49%192,000
May 28, 202516,325.0016,420.0016,245.0016,245.0016,245.000.25%223,800