Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan · Delayed Price · Currency is JPY 3,505.00
-96.00 (-2.67%)
Jul 30, 2026, 3:30 PM JST
Daito Trust Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,576.00 | 3,590.00 | 3,473.00 | 3,505.00 | 3,505.00 | -2.67% | 1,811,100 |
| Jul 29, 2026 | 3,450.00 | 3,632.00 | 3,432.00 | 3,601.00 | 3,601.00 | 5.91% | 3,505,800 |
| Jul 28, 2026 | 3,363.00 | 3,407.00 | 3,354.00 | 3,400.00 | 3,400.00 | 2.10% | 1,744,100 |
| Jul 27, 2026 | 3,284.00 | 3,330.00 | 3,268.00 | 3,330.00 | 3,330.00 | 1.49% | 1,158,700 |
| Jul 24, 2026 | 3,219.00 | 3,285.00 | 3,207.00 | 3,281.00 | 3,281.00 | 1.93% | 1,358,800 |
| Jul 23, 2026 | 3,230.00 | 3,233.00 | 3,201.00 | 3,219.00 | 3,219.00 | -0.16% | 1,090,900 |
| Jul 22, 2026 | 3,227.00 | 3,245.00 | 3,180.00 | 3,224.00 | 3,224.00 | -1.59% | 1,505,900 |
| Jul 21, 2026 | 3,277.00 | 3,307.00 | 3,260.00 | 3,276.00 | 3,276.00 | 1.52% | 1,600,900 |
| Jul 17, 2026 | 3,259.00 | 3,286.00 | 3,213.00 | 3,227.00 | 3,227.00 | -0.22% | 2,574,900 |
| Jul 16, 2026 | 3,200.00 | 3,255.00 | 3,192.00 | 3,234.00 | 3,234.00 | 1.16% | 1,301,500 |
| Jul 15, 2026 | 3,224.00 | 3,231.00 | 3,184.00 | 3,197.00 | 3,197.00 | -0.12% | 1,498,300 |
| Jul 14, 2026 | 3,169.00 | 3,219.00 | 3,156.00 | 3,201.00 | 3,201.00 | 1.62% | 1,287,900 |
| Jul 13, 2026 | 3,191.00 | 3,199.00 | 3,142.00 | 3,150.00 | 3,150.00 | -0.35% | 1,355,500 |
| Jul 10, 2026 | 3,157.00 | 3,179.00 | 3,146.00 | 3,161.00 | 3,161.00 | -0.13% | 1,742,300 |
| Jul 9, 2026 | 3,191.00 | 3,201.00 | 3,157.00 | 3,165.00 | 3,165.00 | -0.85% | 1,509,300 |
| Jul 8, 2026 | 3,199.00 | 3,211.00 | 3,181.00 | 3,192.00 | 3,192.00 | 0.25% | 1,482,900 |
| Jul 7, 2026 | 3,194.00 | 3,199.00 | 3,165.00 | 3,184.00 | 3,184.00 | 0.28% | 1,669,000 |
| Jul 6, 2026 | 3,110.00 | 3,175.00 | 3,100.00 | 3,175.00 | 3,175.00 | 3.32% | 1,280,300 |
| Jul 3, 2026 | 3,158.00 | 3,197.00 | 3,072.00 | 3,073.00 | 3,073.00 | -1.57% | 2,082,500 |
| Jul 2, 2026 | 3,080.00 | 3,125.00 | 3,062.00 | 3,122.00 | 3,122.00 | 3.31% | 1,585,100 |
| Jul 1, 2026 | 3,088.00 | 3,099.00 | 3,011.00 | 3,022.00 | 3,022.00 | -2.64% | 1,538,900 |
| Jun 30, 2026 | 3,102.00 | 3,131.00 | 3,086.00 | 3,104.00 | 3,104.00 | 0.10% | 1,751,600 |
| Jun 29, 2026 | 3,060.00 | 3,103.00 | 3,054.00 | 3,101.00 | 3,101.00 | 1.81% | 1,666,700 |
| Jun 26, 2026 | 3,013.00 | 3,048.00 | 3,010.00 | 3,046.00 | 3,046.00 | 1.36% | 1,353,600 |
| Jun 25, 2026 | 3,049.00 | 3,049.00 | 3,002.00 | 3,005.00 | 3,005.00 | 0.22% | 1,228,500 |
| Jun 24, 2026 | 3,010.00 | 3,035.00 | 2,995.50 | 2,998.50 | 2,998.50 | -0.15% | 1,296,900 |
| Jun 23, 2026 | 3,028.00 | 3,033.00 | 2,984.50 | 3,003.00 | 3,003.00 | -0.53% | 1,623,900 |
| Jun 22, 2026 | 3,025.00 | 3,029.00 | 2,997.00 | 3,019.00 | 3,019.00 | 0.07% | 1,892,300 |
| Jun 19, 2026 | 2,989.50 | 3,017.00 | 2,983.00 | 3,017.00 | 3,017.00 | 0.40% | 1,861,000 |
| Jun 18, 2026 | 3,006.00 | 3,013.00 | 2,968.00 | 3,005.00 | 3,005.00 | 0.10% | 1,621,300 |
| Jun 17, 2026 | 3,060.00 | 3,073.00 | 2,983.50 | 3,002.00 | 3,002.00 | -1.02% | 1,225,700 |
| Jun 16, 2026 | 3,063.00 | 3,084.00 | 3,006.00 | 3,033.00 | 3,033.00 | -1.33% | 1,747,900 |
| Jun 15, 2026 | 3,050.00 | 3,107.00 | 3,050.00 | 3,074.00 | 3,074.00 | 0.07% | 1,850,800 |
| Jun 12, 2026 | 3,076.00 | 3,090.00 | 3,032.00 | 3,072.00 | 3,072.00 | -1.09% | 2,023,800 |
| Jun 11, 2026 | 3,107.00 | 3,132.00 | 3,071.00 | 3,106.00 | 3,106.00 | 0.62% | 2,650,000 |
| Jun 10, 2026 | 3,020.00 | 3,103.00 | 3,000.00 | 3,087.00 | 3,087.00 | 3.94% | 2,227,200 |
| Jun 9, 2026 | 3,015.00 | 3,056.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.27% | 2,667,600 |
| Jun 8, 2026 | 2,954.00 | 2,999.00 | 2,942.00 | 2,978.00 | 2,978.00 | 1.60% | 2,081,700 |
| Jun 5, 2026 | 2,953.00 | 2,971.00 | 2,919.00 | 2,931.00 | 2,931.00 | 0.34% | 1,645,300 |
| Jun 4, 2026 | 3,001.00 | 3,020.00 | 2,915.50 | 2,921.00 | 2,921.00 | -3.12% | 2,448,900 |
| Jun 3, 2026 | 3,091.00 | 3,110.00 | 3,015.00 | 3,015.00 | 3,015.00 | -2.58% | 2,474,500 |
| Jun 2, 2026 | 3,093.00 | 3,118.00 | 3,072.00 | 3,095.00 | 3,095.00 | -0.16% | 1,805,600 |
| Jun 1, 2026 | 3,181.00 | 3,186.00 | 3,095.00 | 3,100.00 | 3,100.00 | -2.27% | 1,546,200 |
| May 29, 2026 | 3,190.00 | 3,220.00 | 3,157.00 | 3,172.00 | 3,172.00 | -1.12% | 3,219,300 |
| May 28, 2026 | 3,220.00 | 3,241.00 | 3,184.00 | 3,208.00 | 3,208.00 | 0.44% | 1,559,300 |
| May 27, 2026 | 3,190.00 | 3,202.00 | 3,146.00 | 3,194.00 | 3,194.00 | -0.78% | 1,741,400 |
| May 26, 2026 | 3,230.00 | 3,262.00 | 3,215.00 | 3,219.00 | 3,219.00 | -0.59% | 1,443,300 |
| May 25, 2026 | 3,297.00 | 3,310.00 | 3,213.00 | 3,238.00 | 3,238.00 | -1.67% | 1,454,900 |
| May 22, 2026 | 3,350.00 | 3,354.00 | 3,261.00 | 3,293.00 | 3,293.00 | -2.05% | 1,389,300 |
| May 21, 2026 | 3,431.00 | 3,440.00 | 3,362.00 | 3,362.00 | 3,362.00 | -1.15% | 1,081,800 |