Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,601.00
-56.00 (-1.53%)
At close: Mar 19, 2026

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20263,644.003,672.003,601.003,601.003,601.00-1.53%1,729,200
Mar 18, 20263,630.003,684.003,616.003,657.003,657.000.77%1,682,700
Mar 17, 20263,610.003,652.003,610.003,629.003,629.000.53%1,042,100
Mar 16, 20263,638.003,650.003,603.003,610.003,610.00-0.06%1,039,800
Mar 13, 20263,607.003,663.003,607.003,612.003,612.00-0.36%1,370,200
Mar 12, 20263,670.003,720.003,613.003,625.003,625.00-2.95%2,758,400
Mar 11, 20263,768.003,783.003,731.003,735.003,735.000.38%1,720,100
Mar 10, 20263,702.003,754.003,681.003,721.003,721.001.67%2,300,400
Mar 9, 20263,562.003,680.003,562.003,660.003,660.000.47%1,852,000
Mar 6, 20263,578.003,646.003,557.003,643.003,643.001.76%1,416,900
Mar 5, 20263,612.003,643.003,570.003,580.003,580.000.28%1,401,400
Mar 4, 20263,519.003,575.003,514.003,570.003,570.001.08%1,971,300
Mar 3, 20263,557.003,582.003,517.003,532.003,532.00-1.40%1,411,600
Mar 2, 20263,559.003,607.003,556.003,582.003,582.00-0.50%1,385,600
Feb 27, 20263,600.003,609.003,575.003,600.003,600.000.93%1,840,600
Feb 26, 20263,575.003,596.003,562.003,567.003,567.00-0.17%1,578,200
Feb 25, 20263,531.003,591.003,519.003,573.003,573.001.59%1,401,800
Feb 24, 20263,475.003,533.003,463.003,517.003,517.001.35%1,406,000
Feb 20, 20263,505.003,507.003,457.003,470.003,470.00-0.80%1,994,800
Feb 19, 20263,472.003,499.003,447.003,498.003,498.00-0.17%1,277,300
Feb 18, 20263,453.003,512.003,452.003,504.003,504.002.13%927,400
Feb 17, 20263,435.003,453.003,430.003,431.003,431.00-0.06%912,500
Feb 16, 20263,499.003,501.003,428.003,433.003,433.00-2.22%1,942,200
Feb 13, 20263,590.003,595.003,494.003,511.003,511.00-0.45%1,833,200
Feb 12, 20263,479.003,539.003,451.003,527.003,527.002.32%3,072,100
Feb 10, 20263,430.003,480.003,408.003,447.003,447.000.06%1,910,200
Feb 9, 20263,412.003,474.003,388.003,445.003,445.001.77%2,260,000
Feb 6, 20263,350.003,385.003,329.003,385.003,385.002.33%1,581,700
Feb 5, 20263,300.003,349.003,285.003,308.003,308.001.16%1,290,100
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