Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 5,100.00
-26.00 (-0.51%)
Oct 17, 2025, 3:30 PM JST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5,354.00 | 5,372.00 | 5,304.00 | 5,323.00 | 5,250.61 | -0.58% | 1,000,300 |
| Aug 22, 2025 | 5,335.00 | 5,366.00 | 5,316.00 | 5,354.00 | 5,281.19 | 0.26% | 996,600 |
| Aug 21, 2025 | 5,369.00 | 5,382.00 | 5,317.00 | 5,340.00 | 5,267.38 | -1.11% | 1,022,400 |
| Aug 20, 2025 | 5,367.00 | 5,415.00 | 5,355.00 | 5,400.00 | 5,326.56 | 1.14% | 1,465,100 |
| Aug 19, 2025 | 5,273.00 | 5,339.00 | 5,252.00 | 5,339.00 | 5,266.39 | 1.17% | 1,033,800 |
| Aug 18, 2025 | 5,341.00 | 5,350.00 | 5,257.00 | 5,277.00 | 5,205.23 | -1.22% | 1,581,100 |
| Aug 15, 2025 | 5,300.00 | 5,342.00 | 5,263.00 | 5,342.00 | 5,269.35 | 1.40% | 2,036,100 |
| Aug 14, 2025 | 5,326.00 | 5,353.00 | 5,268.00 | 5,268.00 | 5,196.36 | -1.81% | 1,484,400 |
| Aug 13, 2025 | 5,330.00 | 5,384.00 | 5,304.00 | 5,365.00 | 5,292.04 | 0.68% | 1,305,900 |
| Aug 12, 2025 | 5,260.00 | 5,366.00 | 5,253.00 | 5,329.00 | 5,256.53 | 0.89% | 1,644,700 |
| Aug 8, 2025 | 5,200.00 | 5,293.00 | 5,172.00 | 5,282.00 | 5,210.16 | 2.66% | 2,042,600 |
| Aug 7, 2025 | 5,173.00 | 5,173.00 | 5,081.00 | 5,145.00 | 5,075.03 | 0.12% | 1,438,500 |
| Aug 6, 2025 | 5,051.00 | 5,172.00 | 5,043.00 | 5,139.00 | 5,069.11 | 2.07% | 2,273,300 |
| Aug 5, 2025 | 5,063.00 | 5,085.00 | 5,026.00 | 5,035.00 | 4,966.52 | -0.55% | 1,403,000 |