Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 5,396.00
+91.00 (1.72%)
Nov 7, 2025, 3:30 PM JST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,333.00 | 5,396.00 | 5,315.00 | 5,396.00 | 5,396.00 | 1.72% | 1,372,500 |
| Nov 6, 2025 | 5,285.00 | 5,327.00 | 5,279.00 | 5,305.00 | 5,305.00 | 0.09% | 1,358,200 |
| Nov 5, 2025 | 5,300.00 | 5,309.00 | 5,212.00 | 5,300.00 | 5,300.00 | 0.45% | 2,236,200 |
| Nov 4, 2025 | 5,248.00 | 5,291.00 | 5,202.00 | 5,276.00 | 5,276.00 | 0.82% | 1,595,100 |
| Oct 31, 2025 | 5,299.00 | 5,310.00 | 5,231.00 | 5,233.00 | 5,233.00 | -0.72% | 1,952,600 |
| Oct 30, 2025 | 5,237.00 | 5,271.00 | 5,177.00 | 5,271.00 | 5,271.00 | 0.65% | 5,231,400 |
| Oct 29, 2025 | 5,289.00 | 5,306.00 | 5,209.00 | 5,237.00 | 5,237.00 | -1.45% | 1,346,700 |
| Oct 28, 2025 | 5,376.00 | 5,381.00 | 5,300.00 | 5,314.00 | 5,314.00 | -1.43% | 1,395,400 |
| Oct 27, 2025 | 5,397.00 | 5,413.00 | 5,367.00 | 5,391.00 | 5,391.00 | 0.39% | 1,347,100 |
| Oct 24, 2025 | 5,333.00 | 5,375.00 | 5,318.00 | 5,370.00 | 5,370.00 | 0.41% | 1,276,700 |
| Oct 23, 2025 | 5,333.00 | 5,378.00 | 5,314.00 | 5,348.00 | 5,348.00 | 0.28% | 1,340,500 |
| Oct 22, 2025 | 5,280.00 | 5,349.00 | 5,268.00 | 5,333.00 | 5,333.00 | 1.97% | 1,795,300 |
| Oct 21, 2025 | 5,248.00 | 5,254.00 | 5,203.00 | 5,230.00 | 5,230.00 | -0.21% | 1,486,000 |
| Oct 20, 2025 | 5,159.00 | 5,245.00 | 5,142.00 | 5,241.00 | 5,241.00 | 2.76% | 1,589,100 |
| Oct 17, 2025 | 5,101.00 | 5,125.00 | 5,091.00 | 5,100.00 | 5,100.00 | -0.51% | 1,241,300 |
| Oct 16, 2025 | 5,120.00 | 5,137.00 | 5,103.00 | 5,126.00 | 5,126.00 | 0.51% | 1,176,600 |
| Oct 15, 2025 | 5,123.00 | 5,165.00 | 5,081.00 | 5,100.00 | 5,100.00 | -0.78% | 1,581,400 |
| Oct 14, 2025 | 5,083.00 | 5,152.00 | 5,035.00 | 5,140.00 | 5,140.00 | -0.02% | 1,763,600 |
| Oct 10, 2025 | 5,224.00 | 5,225.00 | 5,128.00 | 5,141.00 | 5,141.00 | -1.48% | 1,595,200 |
| Oct 9, 2025 | 5,240.00 | 5,263.00 | 5,189.00 | 5,218.00 | 5,218.00 | -0.86% | 1,382,300 |
| Oct 8, 2025 | 5,271.00 | 5,326.00 | 5,254.00 | 5,263.00 | 5,263.00 | 0.06% | 1,391,900 |
| Oct 7, 2025 | 5,260.00 | 5,293.00 | 5,243.00 | 5,260.00 | 5,260.00 | -0.25% | 1,081,200 |
| Oct 6, 2025 | 5,304.00 | 5,304.00 | 5,222.00 | 5,273.00 | 5,273.00 | 2.65% | 1,555,000 |
| Oct 3, 2025 | 5,129.00 | 5,159.00 | 5,129.00 | 5,137.00 | 5,137.00 | -0.25% | 1,123,200 |
| Oct 2, 2025 | 5,163.00 | 5,202.00 | 5,115.00 | 5,150.00 | 5,150.00 | -1.13% | 1,323,700 |
| Oct 1, 2025 | 5,271.00 | 5,290.00 | 5,187.00 | 5,209.00 | 5,209.00 | -2.09% | 1,556,700 |
| Sep 30, 2025 | 5,350.00 | 5,361.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.73% | 1,595,400 |
| Sep 29, 2025 | 5,408.00 | 5,419.00 | 5,344.00 | 5,359.00 | 5,359.00 | -2.79% | 1,337,000 |
| Sep 26, 2025 | 5,456.00 | 5,524.00 | 5,436.00 | 5,513.00 | 5,438.00 | 1.94% | 1,669,000 |
| Sep 25, 2025 | 5,454.00 | 5,458.00 | 5,405.00 | 5,408.00 | 5,334.43 | 0.04% | 1,323,500 |
| Sep 24, 2025 | 5,402.00 | 5,419.00 | 5,351.00 | 5,406.00 | 5,332.46 | - | 1,437,500 |
| Sep 22, 2025 | 5,397.00 | 5,435.00 | 5,380.00 | 5,406.00 | 5,332.46 | -0.15% | 924,200 |
| Sep 19, 2025 | 5,471.00 | 5,500.00 | 5,408.00 | 5,414.00 | 5,340.35 | -0.84% | 3,011,600 |
| Sep 18, 2025 | 5,516.00 | 5,519.00 | 5,429.00 | 5,460.00 | 5,385.72 | -0.02% | 1,020,900 |
| Sep 17, 2025 | 5,440.00 | 5,486.00 | 5,402.00 | 5,461.00 | 5,386.71 | 0.17% | 1,129,000 |
| Sep 16, 2025 | 5,426.00 | 5,488.00 | 5,426.00 | 5,452.00 | 5,377.83 | -0.09% | 1,139,200 |
| Sep 12, 2025 | 5,474.00 | 5,510.00 | 5,451.00 | 5,457.00 | 5,382.76 | -0.02% | 1,315,100 |
| Sep 11, 2025 | 5,470.00 | 5,487.00 | 5,407.00 | 5,458.00 | 5,383.75 | -0.22% | 1,315,100 |
| Sep 10, 2025 | 5,465.00 | 5,499.00 | 5,446.00 | 5,470.00 | 5,395.58 | -0.53% | 1,096,200 |
| Sep 9, 2025 | 5,544.00 | 5,549.00 | 5,492.00 | 5,499.00 | 5,424.19 | -0.15% | 1,306,200 |
| Sep 8, 2025 | 5,400.00 | 5,516.00 | 5,385.00 | 5,507.00 | 5,432.08 | 2.69% | 1,417,700 |
| Sep 5, 2025 | 5,362.00 | 5,388.00 | 5,321.00 | 5,363.00 | 5,290.04 | 0.21% | 1,036,400 |
| Sep 4, 2025 | 5,299.00 | 5,353.00 | 5,288.00 | 5,352.00 | 5,279.19 | 1.00% | 988,600 |
| Sep 3, 2025 | 5,335.00 | 5,343.00 | 5,267.00 | 5,299.00 | 5,226.91 | -0.67% | 1,429,900 |
| Sep 2, 2025 | 5,258.00 | 5,335.00 | 5,250.00 | 5,335.00 | 5,262.44 | 1.58% | 1,078,000 |
| Sep 1, 2025 | 5,226.00 | 5,280.00 | 5,204.00 | 5,252.00 | 5,180.57 | 0.44% | 655,700 |
| Aug 29, 2025 | 5,277.00 | 5,284.00 | 5,227.00 | 5,229.00 | 5,157.89 | -1.06% | 996,300 |
| Aug 28, 2025 | 5,275.00 | 5,297.00 | 5,240.00 | 5,285.00 | 5,213.12 | 0.46% | 986,600 |
| Aug 27, 2025 | 5,250.00 | 5,274.00 | 5,226.00 | 5,261.00 | 5,189.45 | 0.13% | 1,351,800 |
| Aug 26, 2025 | 5,291.00 | 5,316.00 | 5,254.00 | 5,254.00 | 5,182.55 | -1.30% | 2,732,700 |