Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,017.00
+12.00 (0.40%)
Jun 19, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,989.503,010.002,983.003,004.00--0.03%434,700
Jun 18, 20263,006.003,013.002,968.003,005.003,005.000.10%1,621,300
Jun 17, 20263,060.003,073.002,983.503,002.003,002.00-1.02%1,225,700
Jun 16, 20263,063.003,084.003,006.003,033.003,033.00-1.33%1,747,900
Jun 15, 20263,050.003,107.003,050.003,074.003,074.000.07%1,850,800
Jun 12, 20263,076.003,090.003,032.003,072.003,072.00-1.09%2,023,800
Jun 11, 20263,107.003,132.003,071.003,106.003,106.000.62%2,650,000
Jun 10, 20263,020.003,103.003,000.003,087.003,087.003.94%2,227,200
Jun 9, 20263,015.003,056.002,970.002,970.002,970.00-0.27%2,667,600
Jun 8, 20262,954.002,999.002,942.002,978.002,978.001.60%2,081,700
Jun 5, 20262,953.002,971.002,919.002,931.002,931.000.34%1,645,300
Jun 4, 20263,001.003,020.002,915.502,921.002,921.00-3.12%2,448,900
Jun 3, 20263,091.003,110.003,015.003,015.003,015.00-2.58%2,474,500
Jun 2, 20263,093.003,118.003,072.003,095.003,095.00-0.16%1,805,600
Jun 1, 20263,181.003,186.003,095.003,100.003,100.00-2.27%1,546,200
May 29, 20263,190.003,220.003,157.003,172.003,172.00-1.12%3,219,300
May 28, 20263,220.003,241.003,184.003,208.003,208.000.44%1,559,300
May 27, 20263,190.003,202.003,146.003,194.003,194.00-0.78%1,741,400
May 26, 20263,230.003,262.003,215.003,219.003,219.00-0.59%1,443,300
May 25, 20263,297.003,310.003,213.003,238.003,238.00-1.67%1,454,900
May 22, 20263,350.003,354.003,261.003,293.003,293.00-2.05%1,389,300
May 21, 20263,431.003,440.003,362.003,362.003,362.00-1.15%1,081,800
May 20, 20263,459.003,504.003,372.003,401.003,401.00-1.79%1,392,300
May 19, 20263,500.003,517.003,426.003,463.003,463.00-0.57%1,220,500
May 18, 20263,457.003,483.003,432.003,483.003,483.000.75%1,877,200
May 15, 20263,493.003,505.003,451.003,457.003,457.00-1.26%1,567,400
May 14, 20263,530.003,535.003,481.003,501.003,501.00-1.19%1,788,900
May 13, 20263,543.003,555.003,523.003,543.003,543.000.51%1,430,800
May 12, 20263,543.003,562.003,520.003,525.003,525.00-0.73%1,295,400
May 11, 20263,537.003,553.003,526.003,551.003,551.000.20%1,252,300
May 8, 20263,546.003,590.003,534.003,544.003,544.00-0.98%1,911,500
May 7, 20263,524.003,597.003,523.003,579.003,579.001.82%3,431,200
May 1, 20263,550.003,595.003,495.003,515.003,515.00-0.09%2,310,700
Apr 30, 20263,491.003,547.003,453.003,518.003,518.000.29%3,304,200
Apr 28, 20263,499.003,508.003,481.003,508.003,508.000.52%1,682,300
Apr 27, 20263,490.003,514.003,482.003,490.003,490.00-0.74%1,471,200
Apr 24, 20263,526.003,535.003,506.003,516.003,516.00-0.14%1,180,100
Apr 23, 20263,516.003,544.003,503.003,521.003,521.000.11%1,180,300
Apr 22, 20263,558.003,558.003,512.003,517.003,517.00-0.40%1,181,800
Apr 21, 20263,528.003,545.003,513.003,531.003,531.000.54%879,700
Apr 20, 20263,542.003,549.003,507.003,512.003,512.00-0.37%1,097,300
Apr 17, 20263,530.003,541.003,514.003,525.003,525.000.60%1,107,900
Apr 16, 20263,504.003,519.003,486.003,504.003,504.00-0.48%1,450,200
Apr 15, 20263,546.003,571.003,513.003,521.003,521.00-0.96%1,776,100
Apr 14, 20263,591.003,615.003,535.003,555.003,555.00-0.97%1,980,500
Apr 13, 20263,632.003,664.003,590.003,590.003,590.00-2.31%1,678,800
Apr 10, 20263,658.003,693.003,650.003,675.003,675.00-1.02%1,808,600
Apr 9, 20263,800.003,823.003,713.003,713.003,713.00-1.88%2,382,700
Apr 8, 20263,836.003,848.003,765.003,784.003,784.00-0.37%1,876,400
Apr 7, 20263,786.003,815.003,747.003,798.003,798.000.32%1,173,200