Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 5,261.00
+7.00 (0.13%)
Aug 27, 2025, 3:30 PM JST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5,250.00 | 5,274.00 | 5,226.00 | 5,261.00 | 5,261.00 | 0.13% | 1,351,800 |
| Aug 26, 2025 | 5,291.00 | 5,316.00 | 5,254.00 | 5,254.00 | 5,254.00 | -1.30% | 2,732,700 |
| Aug 25, 2025 | 5,354.00 | 5,372.00 | 5,304.00 | 5,323.00 | 5,323.00 | -0.58% | 1,000,300 |
| Aug 22, 2025 | 5,335.00 | 5,366.00 | 5,316.00 | 5,354.00 | 5,354.00 | 0.26% | 996,600 |
| Aug 21, 2025 | 5,369.00 | 5,382.00 | 5,317.00 | 5,340.00 | 5,340.00 | -1.11% | 1,022,400 |
| Aug 20, 2025 | 5,367.00 | 5,415.00 | 5,355.00 | 5,400.00 | 5,400.00 | 1.14% | 1,465,100 |
| Aug 19, 2025 | 5,273.00 | 5,339.00 | 5,252.00 | 5,339.00 | 5,339.00 | 1.17% | 1,033,800 |
| Aug 18, 2025 | 5,341.00 | 5,350.00 | 5,257.00 | 5,277.00 | 5,277.00 | -1.22% | 1,581,100 |
| Aug 15, 2025 | 5,300.00 | 5,342.00 | 5,263.00 | 5,342.00 | 5,342.00 | 1.40% | 2,036,100 |
| Aug 14, 2025 | 5,326.00 | 5,353.00 | 5,268.00 | 5,268.00 | 5,268.00 | -1.81% | 1,484,400 |
| Aug 13, 2025 | 5,330.00 | 5,384.00 | 5,304.00 | 5,365.00 | 5,365.00 | 0.68% | 1,305,900 |
| Aug 12, 2025 | 5,260.00 | 5,366.00 | 5,253.00 | 5,329.00 | 5,329.00 | 0.89% | 1,644,700 |
| Aug 8, 2025 | 5,200.00 | 5,293.00 | 5,172.00 | 5,282.00 | 5,282.00 | 2.66% | 2,042,600 |
| Aug 7, 2025 | 5,173.00 | 5,173.00 | 5,081.00 | 5,145.00 | 5,145.00 | 0.12% | 1,438,500 |
| Aug 6, 2025 | 5,051.00 | 5,172.00 | 5,043.00 | 5,139.00 | 5,139.00 | 2.07% | 2,273,300 |
| Aug 5, 2025 | 5,063.00 | 5,085.00 | 5,026.00 | 5,035.00 | 5,035.00 | -0.55% | 1,403,000 |
| Aug 4, 2025 | 5,023.00 | 5,066.00 | 4,992.00 | 5,063.00 | 5,063.00 | -0.26% | 1,374,100 |
| Aug 1, 2025 | 5,036.00 | 5,117.00 | 5,029.00 | 5,076.00 | 5,076.00 | 1.44% | 1,312,200 |
| Jul 31, 2025 | 5,001.00 | 5,019.00 | 4,960.00 | 5,004.00 | 5,004.00 | 0.28% | 1,470,200 |
| Jul 30, 2025 | 4,934.00 | 4,990.00 | 4,933.00 | 4,990.00 | 4,990.00 | 0.95% | 1,124,300 |
| Jul 29, 2025 | 4,978.00 | 4,983.00 | 4,929.00 | 4,943.00 | 4,943.00 | -0.70% | 1,067,200 |
| Jul 28, 2025 | 4,985.00 | 5,005.00 | 4,960.00 | 4,978.00 | 4,978.00 | -1.03% | 1,436,300 |
| Jul 25, 2025 | 5,100.00 | 5,100.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.47% | 1,514,000 |
| Jul 24, 2025 | 5,089.00 | 5,109.00 | 5,070.00 | 5,105.00 | 5,105.00 | 1.31% | 1,678,800 |
| Jul 23, 2025 | 4,926.00 | 5,080.00 | 4,910.00 | 5,039.00 | 5,039.00 | 2.88% | 2,385,200 |
| Jul 22, 2025 | 4,910.00 | 4,928.00 | 4,877.00 | 4,898.00 | 4,898.00 | 0.37% | 1,115,500 |
| Jul 18, 2025 | 4,973.00 | 4,979.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.59% | 1,045,200 |
| Jul 17, 2025 | 4,884.00 | 4,977.00 | 4,884.00 | 4,959.00 | 4,959.00 | 1.74% | 1,705,000 |
| Jul 16, 2025 | 4,893.00 | 4,909.00 | 4,852.00 | 4,874.00 | 4,874.00 | -0.53% | 855,400 |
| Jul 15, 2025 | 4,938.00 | 4,958.00 | 4,893.00 | 4,900.00 | 4,900.00 | -1.07% | 894,400 |
| Jul 14, 2025 | 4,936.00 | 4,960.00 | 4,907.00 | 4,953.00 | 4,953.00 | 0.34% | 923,000 |
| Jul 11, 2025 | 4,956.00 | 4,979.00 | 4,925.00 | 4,936.00 | 4,936.00 | 0.14% | 1,190,800 |
| Jul 10, 2025 | 4,934.00 | 4,954.00 | 4,903.00 | 4,929.00 | 4,929.00 | 0.37% | 1,931,900 |
| Jul 9, 2025 | 4,896.00 | 4,911.00 | 4,860.00 | 4,911.00 | 4,911.00 | 1.09% | 1,591,500 |
| Jul 8, 2025 | 4,862.00 | 4,880.00 | 4,832.00 | 4,858.00 | 4,858.00 | -0.72% | 1,973,800 |
| Jul 7, 2025 | 4,913.00 | 4,917.00 | 4,875.00 | 4,893.00 | 4,893.00 | -0.10% | 917,100 |
| Jul 4, 2025 | 4,920.00 | 4,920.00 | 4,893.00 | 4,898.00 | 4,898.00 | -0.35% | 979,800 |
| Jul 3, 2025 | 4,900.00 | 4,916.00 | 4,872.00 | 4,915.00 | 4,915.00 | 0.12% | 1,492,200 |
| Jul 2, 2025 | 4,909.00 | 4,934.00 | 4,886.00 | 4,909.00 | 4,909.00 | 0.16% | 1,526,300 |
| Jul 1, 2025 | 4,965.00 | 4,965.00 | 4,870.00 | 4,901.00 | 4,901.00 | -1.07% | 1,330,700 |
| Jun 30, 2025 | 4,945.00 | 4,987.00 | 4,921.00 | 4,954.00 | 4,954.00 | 0.36% | 1,965,200 |
| Jun 27, 2025 | 4,942.00 | 4,984.00 | 4,928.00 | 4,936.00 | 4,936.00 | -0.02% | 1,507,400 |
| Jun 26, 2025 | 4,945.00 | 4,946.00 | 4,901.00 | 4,937.00 | 4,937.00 | -0.16% | 1,310,400 |
| Jun 25, 2025 | 5,000.00 | 5,000.00 | 4,903.00 | 4,945.00 | 4,945.00 | -0.12% | 1,622,300 |
| Jun 24, 2025 | 4,993.00 | 5,008.00 | 4,948.00 | 4,951.00 | 4,951.00 | 0.22% | 1,367,900 |
| Jun 23, 2025 | 4,970.00 | 5,007.00 | 4,934.00 | 4,940.00 | 4,940.00 | 0.08% | 1,275,400 |
| Jun 20, 2025 | 4,950.00 | 4,967.00 | 4,929.00 | 4,936.00 | 4,936.00 | -0.26% | 1,908,000 |
| Jun 19, 2025 | 4,961.00 | 4,975.00 | 4,926.00 | 4,949.00 | 4,949.00 | 1.19% | 1,417,700 |
| Jun 18, 2025 | 4,843.00 | 4,916.00 | 4,834.00 | 4,891.00 | 4,891.00 | 0.85% | 1,422,400 |
| Jun 17, 2025 | 4,817.00 | 4,859.00 | 4,815.00 | 4,850.00 | 4,850.00 | -0.12% | 723,400 |