Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
+18.00 (0.60%)
Oct 30, 2025, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,067.003,079.002,981.502,997.002,997.00-2.28%1,169,800
Oct 28, 20253,130.003,130.003,066.003,067.003,067.00-2.01%992,100
Oct 27, 20253,131.003,147.003,109.003,130.003,130.000.51%1,124,600
Oct 24, 20253,100.003,124.003,086.003,114.003,114.00-0.35%1,264,000
Oct 23, 20253,094.003,131.003,068.003,125.003,125.001.46%1,317,600
Oct 22, 20253,075.003,082.003,053.003,080.003,080.000.75%1,262,000
Oct 21, 20253,059.003,068.003,040.003,057.003,057.000.66%1,104,400
Oct 20, 20253,012.003,037.002,997.003,037.003,037.001.61%1,129,200
Oct 17, 20252,996.503,011.002,972.002,989.002,989.00-0.76%1,423,000
Oct 16, 20253,010.003,027.003,000.003,012.003,012.00-0.20%990,400
Oct 15, 20253,051.003,058.003,006.003,018.003,018.00-0.89%1,148,600
Oct 14, 20253,030.003,064.002,995.503,045.003,045.00-0.75%1,375,000
Oct 10, 20253,100.003,126.003,063.003,068.003,068.00-1.67%805,000
Oct 9, 20253,113.003,125.003,100.003,120.003,120.000.26%645,800
Oct 8, 20253,145.003,159.003,112.003,112.003,112.00-0.51%881,900
Oct 7, 20253,097.003,135.003,087.003,128.003,128.001.00%877,600
Oct 6, 20253,102.003,122.003,066.003,097.003,097.002.14%1,077,100
Oct 3, 20253,025.003,054.003,017.003,032.003,032.00-0.66%1,043,300
Oct 2, 20253,074.003,098.003,041.003,052.003,052.00-0.59%1,441,100
Oct 1, 20253,175.003,192.003,060.003,070.003,070.00-5.39%1,973,700
Sep 30, 20253,290.003,300.003,201.003,245.003,245.000.46%1,962,600
Sep 29, 20253,256.003,280.003,221.003,230.003,230.00-2.18%909,300
Sep 26, 20253,249.003,307.003,248.003,302.003,233.601.63%6,732,500
Sep 25, 20253,300.003,307.003,244.003,249.003,181.71-0.40%7,827,500
Sep 24, 20253,292.003,296.003,262.003,262.003,194.44-0.79%5,977,500
Sep 22, 20253,305.003,315.003,285.003,288.003,219.91-0.78%4,970,000
Sep 19, 20253,287.003,315.003,271.003,314.003,245.371.35%15,727,500
Sep 18, 20253,266.003,285.003,260.003,270.003,202.280.12%4,617,500
Sep 17, 20253,273.003,284.003,252.003,266.003,198.360.25%4,677,500
Sep 16, 20253,270.003,279.003,257.003,258.003,190.53-0.55%5,272,500
Sep 12, 20253,313.003,313.003,275.003,276.003,208.15-0.21%5,462,500
Sep 11, 20253,300.003,330.003,274.003,283.003,215.01-0.85%4,820,000
Sep 10, 20253,299.003,311.003,284.003,311.003,242.430.33%6,027,500
Sep 9, 20253,275.003,317.003,260.003,300.003,231.660.98%5,567,500
Sep 8, 20253,225.003,268.003,225.003,268.003,200.321.52%4,737,500
Sep 5, 20253,190.003,219.003,188.003,219.003,152.330.59%3,292,500
Sep 4, 20253,198.003,200.003,172.003,200.003,133.730.03%3,875,000
Sep 3, 20253,169.003,217.003,168.003,199.003,132.750.66%7,915,000
Sep 2, 20253,152.003,189.003,152.003,178.003,112.180.13%3,460,000
Sep 1, 20253,154.003,195.003,148.003,174.003,108.271.12%3,245,000
Aug 29, 20253,148.003,171.003,139.003,139.003,073.99-1.07%5,420,000
Aug 28, 20253,166.003,177.003,153.003,173.003,107.290.35%527,500
Aug 27, 20253,160.003,170.003,147.003,162.003,096.51-0.41%995,500
Aug 26, 20253,200.003,213.003,175.003,175.003,109.25-1.64%2,409,500
Aug 25, 20253,227.003,234.003,217.003,228.003,161.150.06%515,000
Aug 22, 20253,235.003,238.003,211.003,226.003,159.19-0.37%551,500
Aug 21, 20253,272.003,272.003,229.003,238.003,170.94-1.07%542,000
Aug 20, 20253,252.003,281.003,245.003,273.003,205.221.02%1,131,500
Aug 19, 20253,218.003,240.003,204.003,240.003,172.901.16%805,000
Aug 18, 20253,194.003,218.003,190.003,203.003,136.670.03%594,500