Daiwa House Industry Co., Ltd. (TYO:1925)
Japan flag Japan · Delayed Price · Currency is JPY
5,076.00
+72.00 (1.44%)
Aug 1, 2025, 3:30 PM JST

Daiwa House Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,036.005,117.005,029.005,076.005,076.001.44%1,312,200
Jul 31, 20255,001.005,019.004,960.005,004.005,004.000.28%1,470,200
Jul 30, 20254,934.004,990.004,933.004,990.004,990.000.95%1,124,300
Jul 29, 20254,978.004,983.004,929.004,943.004,943.00-0.70%1,067,200
Jul 28, 20254,985.005,005.004,960.004,978.004,978.00-1.03%1,436,300
Jul 25, 20255,100.005,100.005,030.005,030.005,030.00-1.47%1,514,000
Jul 24, 20255,089.005,109.005,070.005,105.005,105.001.31%1,678,800
Jul 23, 20254,926.005,080.004,910.005,039.005,039.002.88%2,385,200
Jul 22, 20254,910.004,928.004,877.004,898.004,898.000.37%1,115,500
Jul 18, 20254,973.004,979.004,880.004,880.004,880.00-1.59%1,045,200
Jul 17, 20254,884.004,977.004,884.004,959.004,959.001.74%1,705,000
Jul 16, 20254,893.004,909.004,852.004,874.004,874.00-0.53%855,400
Jul 15, 20254,938.004,958.004,893.004,900.004,900.00-1.07%894,400
Jul 14, 20254,936.004,960.004,907.004,953.004,953.000.34%923,000
Jul 11, 20254,956.004,979.004,925.004,936.004,936.000.14%1,190,800
Jul 10, 20254,934.004,954.004,903.004,929.004,929.000.37%1,931,900
Jul 9, 20254,896.004,911.004,860.004,911.004,911.001.09%1,591,500
Jul 8, 20254,862.004,880.004,832.004,858.004,858.00-0.72%1,973,800
Jul 7, 20254,913.004,917.004,875.004,893.004,893.00-0.10%917,100
Jul 4, 20254,920.004,920.004,893.004,898.004,898.00-0.35%979,800
Jul 3, 20254,900.004,916.004,872.004,915.004,915.000.12%1,492,200
Jul 2, 20254,909.004,934.004,886.004,909.004,909.000.16%1,526,300
Jul 1, 20254,965.004,965.004,870.004,901.004,901.00-1.07%1,330,700
Jun 30, 20254,945.004,987.004,921.004,954.004,954.000.36%1,965,200
Jun 27, 20254,942.004,984.004,928.004,936.004,936.00-0.02%1,507,400
Jun 26, 20254,945.004,946.004,901.004,937.004,937.00-0.16%1,310,400
Jun 25, 20255,000.005,000.004,903.004,945.004,945.00-0.12%1,622,300
Jun 24, 20254,993.005,008.004,948.004,951.004,951.000.22%1,367,900
Jun 23, 20254,970.005,007.004,934.004,940.004,940.000.08%1,275,400
Jun 20, 20254,950.004,967.004,929.004,936.004,936.00-0.26%1,908,000
Jun 19, 20254,961.004,975.004,926.004,949.004,949.001.19%1,417,700
Jun 18, 20254,843.004,916.004,834.004,891.004,891.000.85%1,422,400
Jun 17, 20254,817.004,859.004,815.004,850.004,850.00-0.12%723,400
Jun 16, 20254,883.004,902.004,835.004,856.004,856.000.29%873,500
Jun 13, 20254,882.004,882.004,816.004,842.004,842.00-0.21%1,701,400
Jun 12, 20254,858.004,879.004,838.004,852.004,852.00-0.33%893,000
Jun 11, 20254,899.004,899.004,858.004,868.004,868.00-0.16%1,074,400
Jun 10, 20254,867.004,884.004,850.004,876.004,876.000.35%880,000
Jun 9, 20254,876.004,891.004,846.004,859.004,859.00-678,800
Jun 6, 20254,829.004,859.004,814.004,859.004,859.000.62%1,218,600
Jun 5, 20254,890.004,894.004,820.004,829.004,829.00-1.37%1,166,300
Jun 4, 20254,850.004,917.004,848.004,896.004,896.000.49%1,363,100
Jun 3, 20254,892.004,913.004,859.004,872.004,872.00-0.77%1,556,700
Jun 2, 20254,882.004,933.004,866.004,910.004,910.000.80%1,466,400
May 30, 20254,859.004,954.004,859.004,871.004,871.00-1.81%4,787,300
May 29, 20254,955.005,015.004,952.004,961.004,961.000.89%1,427,600
May 28, 20254,959.004,962.004,910.004,917.004,917.000.12%1,262,700
May 27, 20254,928.004,938.004,899.004,911.004,911.00-0.83%922,200
May 26, 20254,929.004,976.004,914.004,952.004,952.000.69%1,015,900
May 23, 20254,950.004,950.004,898.004,918.004,918.00-0.24%992,800