Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,283.00
-18.00 (-0.55%)
Sep 10, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,273.003,307.003,262.003,296.003,296.000.18%765,800
Sep 8, 20263,255.003,304.003,247.003,290.003,290.001.08%958,500
Sep 7, 20263,322.003,330.003,255.003,255.003,255.00-1.69%1,250,200
Sep 4, 20263,320.003,337.003,282.003,311.003,311.000.09%1,697,900
Sep 3, 20263,263.003,335.003,262.003,308.003,308.00-0.33%1,773,700
Sep 2, 20263,339.003,358.003,319.003,319.003,319.00-1.37%2,242,500
Sep 1, 20263,320.003,368.003,310.003,365.003,365.001.05%1,495,600
Aug 31, 20263,353.003,363.003,330.003,330.003,330.00-0.69%1,446,800
Aug 28, 20263,327.003,353.003,311.003,353.003,353.000.75%931,100
Aug 27, 20263,357.003,377.003,320.003,328.003,328.00-0.86%1,294,700
Aug 26, 20263,348.003,374.003,340.003,357.003,357.000.78%1,247,200
Aug 25, 20263,357.003,370.003,327.003,331.003,331.00-0.21%1,111,000
Aug 24, 20263,336.003,343.003,302.003,338.003,338.000.63%1,228,800
Aug 21, 20263,296.003,325.003,288.003,317.003,317.001.19%1,773,300
Aug 20, 20263,277.003,288.003,250.003,278.003,278.001.45%1,800,000
Aug 19, 20263,233.003,248.003,190.003,231.003,231.000.59%1,373,300
Aug 18, 20263,202.003,222.003,172.003,212.003,212.00-0.59%1,530,700
Aug 17, 20263,236.003,253.003,226.003,231.003,231.00-0.19%1,119,600
Aug 14, 20263,235.003,265.003,222.003,237.003,237.000.40%1,742,800
Aug 13, 20263,213.003,250.003,210.003,224.003,224.00-0.86%2,058,700
Aug 12, 20263,252.003,277.003,225.003,252.003,252.000.06%1,546,000
Aug 10, 20263,240.003,258.003,187.003,250.003,250.001.12%1,490,800
Aug 7, 20263,200.003,256.003,183.003,214.003,214.00-0.50%1,337,200
Aug 6, 20263,170.003,232.003,152.003,230.003,230.002.34%2,078,800
Aug 5, 20263,190.003,215.003,137.003,156.003,156.00-1.99%2,434,600
Aug 4, 20263,261.003,270.003,220.003,220.003,220.00-0.65%1,679,000
Aug 3, 20263,280.003,349.003,226.003,241.003,241.00-3.80%2,444,200
Jul 31, 20263,308.003,431.003,308.003,369.003,369.00-3.88%2,488,800
Jul 30, 20263,576.003,590.003,473.003,505.003,505.00-2.67%1,811,100
Jul 29, 20263,450.003,632.003,432.003,601.003,601.005.91%3,505,800
Jul 28, 20263,363.003,407.003,354.003,400.003,400.002.10%1,744,100
Jul 27, 20263,284.003,330.003,268.003,330.003,330.001.49%1,158,700
Jul 24, 20263,219.003,285.003,207.003,281.003,281.001.93%1,358,800
Jul 23, 20263,230.003,233.003,201.003,219.003,219.00-0.16%1,090,900
Jul 22, 20263,227.003,245.003,180.003,224.003,224.00-1.59%1,505,900
Jul 21, 20263,277.003,307.003,260.003,276.003,276.001.52%1,600,900
Jul 17, 20263,259.003,286.003,213.003,227.003,227.00-0.22%2,574,900
Jul 16, 20263,200.003,255.003,192.003,234.003,234.001.16%1,301,500
Jul 15, 20263,224.003,231.003,184.003,197.003,197.00-0.12%1,498,300
Jul 14, 20263,169.003,219.003,156.003,201.003,201.001.62%1,287,900
Jul 13, 20263,191.003,199.003,142.003,150.003,150.00-0.35%1,355,500
Jul 10, 20263,157.003,179.003,146.003,161.003,161.00-0.13%1,742,300
Jul 9, 20263,191.003,201.003,157.003,165.003,165.00-0.85%1,509,300
Jul 8, 20263,199.003,211.003,181.003,192.003,192.000.25%1,482,900
Jul 7, 20263,194.003,199.003,165.003,184.003,184.000.28%1,669,000
Jul 6, 20263,110.003,175.003,100.003,175.003,175.003.32%1,280,300
Jul 3, 20263,158.003,197.003,072.003,073.003,073.00-1.57%2,082,500
Jul 2, 20263,080.003,125.003,062.003,122.003,122.003.31%1,585,100
Jul 1, 20263,088.003,099.003,011.003,022.003,022.00-2.64%1,538,900
Jun 30, 20263,102.003,131.003,086.003,104.003,104.000.10%1,751,600