Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
+35.00 (1.08%)
Feb 4, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,200.003,271.003,189.003,270.003,270.001.08%1,467,400
Feb 3, 20263,109.003,235.003,108.003,235.003,235.002.70%2,096,100
Feb 2, 20263,198.003,224.003,122.003,150.003,150.000.48%2,770,000
Jan 30, 20263,073.003,156.003,051.003,135.003,135.004.22%3,147,800
Jan 29, 20263,010.003,031.002,981.503,008.003,008.00-0.50%1,387,500
Jan 28, 20263,031.003,058.003,022.003,023.003,023.00-1.47%1,259,500
Jan 27, 20263,070.003,092.003,050.003,068.003,068.00-0.62%1,501,900
Jan 26, 20263,098.003,126.003,077.003,087.003,087.00-0.96%1,424,700
Jan 23, 20263,107.003,145.003,098.003,117.003,117.001.63%1,896,800
Jan 22, 20263,081.003,107.003,054.003,067.003,067.000.36%1,476,000
Jan 21, 20263,060.003,080.003,045.003,056.003,056.00-1.04%1,746,900
Jan 20, 20263,089.003,107.003,079.003,088.003,088.00-0.29%1,382,200
Jan 19, 20263,080.003,102.003,067.003,097.003,097.000.88%1,314,600
Jan 16, 20263,065.003,082.003,056.003,070.003,070.000.46%1,376,200
Jan 15, 20263,050.003,071.003,042.003,056.003,056.000.49%1,686,600
Jan 14, 20263,051.003,051.003,025.003,041.003,041.000.36%1,179,400
Jan 13, 20263,050.003,068.003,021.003,030.003,030.00-0.16%1,568,800
Jan 9, 20263,010.003,039.003,006.003,035.003,035.001.07%1,476,200
Jan 8, 20262,992.503,004.002,970.003,003.003,003.001.49%1,573,400
Jan 7, 20262,950.002,980.002,949.002,959.002,959.00-1.56%1,909,000
Jan 6, 20262,970.003,012.002,969.503,006.003,006.001.76%1,241,900
Jan 5, 20262,988.002,999.002,954.002,954.002,954.00-1.07%1,494,500
Dec 30, 20253,021.003,024.002,981.502,986.002,986.00-0.63%959,900
Dec 29, 20253,000.003,008.002,989.003,005.003,005.000.07%777,700
Dec 26, 20253,020.003,024.002,991.003,003.003,003.00-0.23%708,100
Dec 25, 20253,001.003,011.002,991.003,010.003,010.000.33%466,900
Dec 24, 20252,988.503,002.002,975.503,000.003,000.000.65%946,000
Dec 23, 20252,970.002,994.502,960.002,980.502,980.500.64%878,900
Dec 22, 20252,995.003,006.002,958.502,961.502,961.50-1.12%1,290,100
Dec 19, 20253,025.003,041.002,995.002,995.002,995.00-0.73%2,558,100
Dec 18, 20253,010.003,027.003,003.003,017.003,017.000.27%1,396,600
Dec 17, 20253,000.003,015.002,976.003,009.003,009.00-0.03%1,168,400
Dec 16, 20252,990.003,022.002,986.003,010.003,010.001.24%1,259,100
Dec 15, 20252,957.502,975.002,941.002,973.002,973.001.16%770,300
Dec 12, 20252,926.002,950.002,926.002,939.002,939.000.82%1,195,400
Dec 11, 20252,944.502,948.502,910.502,915.002,915.00-0.82%1,030,500
Dec 10, 20252,915.002,940.502,902.002,939.002,939.001.84%1,434,100
Dec 9, 20252,925.002,933.502,884.502,886.002,886.00-1.15%1,257,100
Dec 8, 20252,910.002,934.002,896.002,919.502,919.501.28%893,000
Dec 5, 20252,902.002,910.002,868.502,882.502,882.50-0.64%1,380,100
Dec 4, 20252,895.002,922.502,876.002,901.002,901.000.07%1,523,600
Dec 3, 20252,895.002,956.002,894.002,899.002,899.00-0.36%1,306,400
Dec 2, 20252,950.002,967.002,905.002,909.502,909.50-1.84%1,945,900
Dec 1, 20252,982.502,991.502,950.002,964.002,964.00-0.74%1,427,100
Nov 28, 20252,960.002,996.502,960.002,986.002,986.000.54%1,043,200
Nov 27, 20252,962.002,976.002,956.002,970.002,970.000.30%1,119,300
Nov 26, 20252,985.003,017.002,961.002,961.002,961.00-0.82%1,350,200
Nov 25, 20252,951.002,985.502,948.002,985.502,985.500.40%1,268,100
Nov 21, 20252,925.002,979.502,925.002,973.502,973.502.39%3,110,900
Nov 20, 20252,925.002,944.002,904.002,904.002,904.00-0.72%1,393,000