Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 5,327.00
-22.00 (-0.41%)
At close: Nov 28, 2025
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5,329.00 | 5,338.00 | 5,300.00 | 5,327.00 | 5,327.00 | -0.41% | 1,050,600 |
| Nov 27, 2025 | 5,390.00 | 5,400.00 | 5,337.00 | 5,349.00 | 5,349.00 | 0.26% | 963,200 |
| Nov 26, 2025 | 5,328.00 | 5,396.00 | 5,315.00 | 5,335.00 | 5,335.00 | -0.09% | 2,235,100 |
| Nov 25, 2025 | 5,297.00 | 5,371.00 | 5,262.00 | 5,340.00 | 5,340.00 | 1.19% | 1,811,900 |
| Nov 21, 2025 | 5,198.00 | 5,315.00 | 5,191.00 | 5,277.00 | 5,277.00 | 1.52% | 4,749,300 |
| Nov 20, 2025 | 5,201.00 | 5,264.00 | 5,185.00 | 5,198.00 | 5,198.00 | -0.31% | 1,471,400 |
| Nov 19, 2025 | 5,239.00 | 5,275.00 | 5,207.00 | 5,214.00 | 5,214.00 | 0.02% | 2,067,400 |
| Nov 18, 2025 | 5,289.00 | 5,290.00 | 5,186.00 | 5,213.00 | 5,213.00 | -1.77% | 2,063,600 |
| Nov 17, 2025 | 5,281.00 | 5,326.00 | 5,240.00 | 5,307.00 | 5,307.00 | 1.30% | 2,064,600 |
| Nov 14, 2025 | 5,467.00 | 5,467.00 | 5,199.00 | 5,239.00 | 5,239.00 | -2.38% | 3,305,500 |
| Nov 13, 2025 | 5,501.00 | 5,598.00 | 5,336.00 | 5,367.00 | 5,367.00 | -2.35% | 3,601,300 |
| Nov 12, 2025 | 5,555.00 | 5,614.00 | 5,462.00 | 5,496.00 | 5,496.00 | -0.05% | 2,290,000 |
| Nov 11, 2025 | 5,415.00 | 5,525.00 | 5,406.00 | 5,499.00 | 5,499.00 | 1.55% | 1,473,000 |
| Nov 10, 2025 | 5,433.00 | 5,444.00 | 5,384.00 | 5,415.00 | 5,415.00 | 0.35% | 1,273,000 |
| 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 |