Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,276.00
+23.00 (0.71%)
Oct 26, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,253.003,279.003,232.003,276.003,276.000.71%880,800
Oct 23, 20263,272.003,296.003,246.003,253.003,253.000.96%1,802,300
Oct 22, 20263,215.003,240.003,205.003,222.003,222.000.06%1,219,200
Oct 21, 20263,250.003,250.003,217.003,220.003,220.000.22%1,239,000
Oct 20, 20263,191.003,224.003,188.003,213.003,213.000.37%1,121,700
Oct 19, 20263,218.003,235.003,186.003,201.003,201.000.31%1,111,300
Oct 16, 20263,210.003,219.003,181.003,191.003,191.000.25%1,182,600
Oct 15, 20263,179.003,190.003,133.003,183.003,183.000.92%1,650,400
Oct 14, 20263,170.003,189.003,146.003,154.003,154.00-1.13%1,229,600
Oct 13, 20263,170.003,190.003,143.003,190.003,190.001.37%1,566,900
Oct 9, 20263,152.003,183.003,130.003,147.003,147.001.16%1,827,300
Oct 8, 20263,120.003,137.003,058.003,111.003,111.00-1.02%2,534,100
Oct 7, 20263,119.003,157.003,119.003,143.003,143.000.96%1,839,600
Oct 6, 20263,129.003,143.003,098.003,113.003,113.000.45%1,514,500
Oct 5, 20263,129.003,129.003,080.003,099.003,099.00-0.35%1,795,600
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