Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,527.00
+23.00 (0.66%)
Apr 17, 2026, 12:54 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20263,472.003,499.003,447.003,498.003,427.22-0.17%1,277,300
Feb 18, 20263,453.003,512.003,452.003,504.003,433.102.13%927,400
Feb 17, 20263,435.003,453.003,430.003,431.003,361.58-0.06%912,500
Feb 16, 20263,499.003,501.003,428.003,433.003,363.54-2.22%1,942,200
Feb 13, 20263,590.003,595.003,494.003,511.003,439.96-0.45%1,833,200
Feb 12, 20263,479.003,539.003,451.003,527.003,455.642.32%3,072,100
Feb 10, 20263,430.003,480.003,408.003,447.003,377.260.06%1,910,200
Feb 9, 20263,412.003,474.003,388.003,445.003,375.301.77%2,260,000
Feb 6, 20263,350.003,385.003,329.003,385.003,316.512.33%1,581,700
Feb 5, 20263,300.003,349.003,285.003,308.003,241.071.16%1,290,100
Feb 4, 20263,200.003,271.003,189.003,270.003,203.841.08%1,467,400
Feb 3, 20263,109.003,235.003,108.003,235.003,169.552.70%2,096,100