Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,544.00
-35.00 (-0.98%)
May 8, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20263,754.003,806.003,752.003,786.003,786.001.18%1,058,800
Apr 3, 20263,714.003,758.003,710.003,742.003,742.000.56%875,200
Apr 2, 20263,700.003,757.003,695.003,721.003,721.000.51%1,530,700
Apr 1, 20263,681.003,708.003,663.003,702.003,702.000.65%1,664,200
Mar 31, 20263,667.003,724.003,651.003,678.003,678.000.44%1,749,000
Mar 30, 20263,590.003,662.003,565.003,662.003,662.00-0.68%1,902,100
Mar 27, 20263,640.003,691.003,634.003,687.003,612.401.91%2,476,800
Mar 26, 20263,610.003,634.003,591.003,618.003,544.801.17%1,718,800
Mar 25, 20263,551.003,576.003,527.003,576.003,503.652.32%2,139,700
Mar 24, 20263,504.003,514.003,477.003,495.003,424.281.25%1,243,600
Mar 23, 20263,544.003,569.003,438.003,452.003,382.15-4.14%2,196,000
Mar 19, 20263,644.003,672.003,601.003,601.003,528.14-1.53%1,729,200
Mar 18, 20263,630.003,684.003,616.003,657.003,583.010.77%1,682,700
Mar 17, 20263,610.003,652.003,610.003,629.003,555.570.53%1,042,100
Mar 16, 20263,638.003,650.003,603.003,610.003,536.96-0.06%1,039,800
Mar 13, 20263,607.003,663.003,607.003,612.003,538.92-0.36%1,370,200
Mar 12, 20263,670.003,720.003,613.003,625.003,551.65-2.95%2,758,400
Mar 11, 20263,768.003,783.003,731.003,735.003,659.430.38%1,720,100
Mar 10, 20263,702.003,754.003,681.003,721.003,645.711.67%2,300,400
Mar 9, 20263,562.003,680.003,562.003,660.003,585.950.47%1,852,000
Mar 6, 20263,578.003,646.003,557.003,643.003,569.291.76%1,416,900
Mar 5, 20263,612.003,643.003,570.003,580.003,507.560.28%1,401,400
Mar 4, 20263,519.003,575.003,514.003,570.003,497.771.08%1,971,300
Mar 3, 20263,557.003,582.003,517.003,532.003,460.54-1.40%1,411,600
Mar 2, 20263,559.003,607.003,556.003,582.003,509.52-0.50%1,385,600
Feb 27, 20263,600.003,609.003,575.003,600.003,527.160.93%1,840,600
Feb 26, 20263,575.003,596.003,562.003,567.003,494.83-0.17%1,578,200
Feb 25, 20263,531.003,591.003,519.003,573.003,500.711.59%1,401,800
Feb 24, 20263,475.003,533.003,463.003,517.003,445.841.35%1,406,000
Feb 20, 20263,505.003,507.003,457.003,470.003,399.79-0.80%1,994,800