Skip to main content
logo
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,267.00
+36.00 (1.11%)
Aug 20, 2026, 1:04 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,277.003,284.003,250.003,265.00-1.05%374,100
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
Jun 29, 20263,060.003,103.003,054.003,101.003,101.001.81%1,666,700
Jun 26, 20263,013.003,048.003,010.003,046.003,046.001.36%1,353,600
Jun 25, 20263,049.003,049.003,002.003,005.003,005.000.22%1,228,500
Jun 24, 20263,010.003,035.002,995.502,998.502,998.50-0.15%1,296,900
Jun 23, 20263,028.003,033.002,984.503,003.003,003.00-0.53%1,623,900
Jun 22, 20263,025.003,029.002,997.003,019.003,019.000.07%1,892,300
Jun 19, 20262,989.503,017.002,983.003,017.003,017.000.40%1,861,000
Jun 18, 20263,006.003,013.002,968.003,005.003,005.000.10%1,621,300
Jun 17, 20263,060.003,073.002,983.503,002.003,002.00-1.02%1,225,700
Jun 16, 20263,063.003,084.003,006.003,033.003,033.00-1.33%1,747,900
Jun 15, 20263,050.003,107.003,050.003,074.003,074.000.07%1,850,800
Jun 12, 20263,076.003,090.003,032.003,072.003,072.00-1.09%2,023,800
Jun 11, 20263,107.003,132.003,071.003,106.003,106.000.62%2,650,000
Jun 10, 20263,020.003,103.003,000.003,087.003,087.003.94%2,227,200