Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
-37.00 (-1.18%)
Oct 2, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,131.003,139.003,108.003,110.003,110.00-1.18%1,560,800
Oct 1, 20263,145.003,170.003,139.003,147.003,147.00-0.54%1,724,900
Sep 30, 20263,145.003,176.003,118.003,164.003,164.000.67%2,282,300
Sep 29, 20263,172.003,199.003,139.003,143.003,143.00-1.75%2,064,600
Sep 28, 20263,304.003,324.003,280.003,280.003,199.00-0.61%2,061,900
Sep 25, 20263,301.003,316.003,283.003,300.003,218.510.15%1,369,100
Sep 24, 20263,308.003,352.003,295.003,295.003,213.63-1.70%2,777,700
Sep 18, 20263,376.003,391.003,352.003,352.003,269.22-1.18%2,113,800
Sep 17, 20263,361.003,392.003,349.003,392.003,308.231.37%846,800
Sep 16, 20263,348.003,357.003,327.003,346.003,263.370.69%1,140,500
Sep 15, 20263,385.003,390.003,316.003,323.003,240.94-0.87%1,119,800
Sep 14, 20263,330.003,367.003,309.003,352.003,269.221.64%1,211,000
Sep 11, 20263,250.003,314.003,250.003,298.003,216.560.46%1,550,100
Sep 10, 20263,280.003,293.003,241.003,283.003,201.93-0.55%1,185,000
Sep 9, 20263,273.003,307.003,262.003,301.003,219.480.33%1,395,100
Sep 8, 20263,255.003,304.003,247.003,290.003,208.751.08%958,500
Sep 7, 20263,322.003,330.003,255.003,255.003,174.62-1.69%1,250,200
Sep 4, 20263,320.003,337.003,282.003,311.003,229.230.09%1,697,900
Sep 3, 20263,263.003,335.003,262.003,308.003,226.31-0.33%1,773,700
Sep 2, 20263,339.003,358.003,319.003,319.003,237.04-1.37%2,242,500
Sep 1, 20263,320.003,368.003,310.003,365.003,281.901.05%1,495,600
Aug 31, 20263,353.003,363.003,330.003,330.003,247.77-0.69%1,446,800
Aug 28, 20263,327.003,353.003,311.003,353.003,270.200.75%931,100
Aug 27, 20263,357.003,377.003,320.003,328.003,245.81-0.86%1,294,700
Aug 26, 20263,348.003,374.003,340.003,357.003,274.100.78%1,247,200
Aug 25, 20263,357.003,370.003,327.003,331.003,248.74-0.21%1,111,000
Aug 24, 20263,336.003,343.003,302.003,338.003,255.570.63%1,228,800
Aug 21, 20263,296.003,325.003,288.003,317.003,235.091.19%1,773,300
Aug 20, 20263,277.003,288.003,250.003,278.003,197.051.45%1,800,000
Aug 19, 20263,233.003,248.003,190.003,231.003,151.210.59%1,373,300
Aug 18, 20263,202.003,222.003,172.003,212.003,132.68-0.59%1,530,700
Aug 17, 20263,236.003,253.003,226.003,231.003,151.21-0.19%1,119,600
Aug 14, 20263,235.003,265.003,222.003,237.003,157.060.40%1,742,800
Aug 13, 20263,213.003,250.003,210.003,224.003,144.38-0.86%2,058,700
Aug 12, 20263,252.003,277.003,225.003,252.003,171.690.06%1,546,000
Aug 10, 20263,240.003,258.003,187.003,250.003,169.741.12%1,490,800
Aug 7, 20263,200.003,256.003,183.003,214.003,134.63-0.50%1,337,200
Aug 6, 20263,170.003,232.003,152.003,230.003,150.232.34%2,078,800
Aug 5, 20263,190.003,215.003,137.003,156.003,078.06-1.99%2,434,600
Aug 4, 20263,261.003,270.003,220.003,220.003,140.48-0.65%1,679,000
Aug 3, 20263,280.003,349.003,226.003,241.003,160.96-3.80%2,444,200
Jul 31, 20263,308.003,431.003,308.003,369.003,285.80-3.88%2,488,800
Jul 30, 20263,576.003,590.003,473.003,505.003,418.44-2.67%1,811,100
Jul 29, 20263,450.003,632.003,432.003,601.003,512.075.91%3,505,800
Jul 28, 20263,363.003,407.003,354.003,400.003,316.042.10%1,744,100
Jul 27, 20263,284.003,330.003,268.003,330.003,247.771.49%1,158,700
Jul 24, 20263,219.003,285.003,207.003,281.003,199.981.93%1,358,800
Jul 23, 20263,230.003,233.003,201.003,219.003,139.51-0.16%1,090,900
Jul 22, 20263,227.003,245.003,180.003,224.003,144.38-1.59%1,505,900
Jul 21, 20263,277.003,307.003,260.003,276.003,195.101.52%1,600,900