Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 5,643.00
+43.00 (0.77%)
At close: Feb 27, 2026
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,600.00 | 5,651.00 | 5,580.00 | 5,643.00 | 5,643.00 | 0.77% | 1,924,500 |
| Feb 26, 2026 | 5,600.00 | 5,642.00 | 5,584.00 | 5,600.00 | 5,600.00 | 0.32% | 1,161,300 |
| Feb 25, 2026 | 5,589.00 | 5,599.00 | 5,525.00 | 5,582.00 | 5,582.00 | 0.36% | 1,210,100 |
| Feb 24, 2026 | 5,531.00 | 5,579.00 | 5,486.00 | 5,562.00 | 5,562.00 | 0.85% | 1,771,500 |
| Feb 20, 2026 | 5,557.00 | 5,557.00 | 5,468.00 | 5,515.00 | 5,515.00 | -0.99% | 1,916,100 |
| Feb 19, 2026 | 5,572.00 | 5,594.00 | 5,515.00 | 5,570.00 | 5,570.00 | -0.04% | 1,135,500 |
| Feb 18, 2026 | 5,527.00 | 5,595.00 | 5,507.00 | 5,572.00 | 5,572.00 | 1.81% | 1,393,000 |
| Feb 17, 2026 | 5,485.00 | 5,508.00 | 5,440.00 | 5,473.00 | 5,473.00 | 0.88% | 1,583,300 |
| Feb 16, 2026 | 5,641.00 | 5,650.00 | 5,411.00 | 5,425.00 | 5,425.00 | -2.93% | 1,840,300 |
| Feb 13, 2026 | 5,714.00 | 5,805.00 | 5,573.00 | 5,589.00 | 5,589.00 | -2.12% | 3,687,300 |
| Feb 12, 2026 | 5,640.00 | 5,735.00 | 5,632.00 | 5,710.00 | 5,710.00 | 1.98% | 2,327,300 |
| Feb 10, 2026 | 5,565.00 | 5,599.00 | 5,509.00 | 5,599.00 | 5,599.00 | 0.45% | 1,684,100 |
| Feb 9, 2026 | 5,628.00 | 5,640.00 | 5,541.00 | 5,574.00 | 5,574.00 | 0.83% | 2,038,900 |
| Feb 6, 2026 | 5,486.00 | 5,538.00 | 5,468.00 | 5,528.00 | 5,528.00 | 1.10% | 1,147,300 |
| Feb 5, 2026 | 5,453.00 | 5,505.00 | 5,434.00 | 5,468.00 | 5,468.00 | 1.07% | 1,463,700 |
| Feb 4, 2026 | 5,348.00 | 5,423.00 | 5,304.00 | 5,410.00 | 5,410.00 | 1.56% | 1,353,200 |
| Feb 3, 2026 | 5,261.00 | 5,348.00 | 5,245.00 | 5,327.00 | 5,327.00 | 1.06% | 1,398,600 |
| Feb 2, 2026 | 5,360.00 | 5,361.00 | 5,266.00 | 5,271.00 | 5,271.00 | 0.21% | 1,595,800 |
| Jan 30, 2026 | 5,245.00 | 5,279.00 | 5,186.00 | 5,260.00 | 5,260.00 | 1.43% | 1,821,700 |
| Jan 29, 2026 | 5,157.00 | 5,199.00 | 5,097.00 | 5,186.00 | 5,186.00 | -0.25% | 1,960,700 |
| Jan 28, 2026 | 5,230.00 | 5,257.00 | 5,178.00 | 5,199.00 | 5,199.00 | -1.37% | 1,619,600 |
| Jan 27, 2026 | 5,328.00 | 5,335.00 | 5,229.00 | 5,271.00 | 5,271.00 | -0.26% | 1,587,100 |
| Jan 26, 2026 | 5,271.00 | 5,300.00 | 5,225.00 | 5,285.00 | 5,285.00 | -1.01% | 2,096,700 |
| Jan 23, 2026 | 5,410.00 | 5,430.00 | 5,313.00 | 5,339.00 | 5,339.00 | -1.13% | 1,566,100 |
| Jan 22, 2026 | 5,378.00 | 5,400.00 | 5,328.00 | 5,400.00 | 5,400.00 | 0.82% | 1,596,500 |
| Jan 21, 2026 | 5,360.00 | 5,385.00 | 5,303.00 | 5,356.00 | 5,356.00 | -0.92% | 1,836,200 |
| Jan 20, 2026 | 5,400.00 | 5,440.00 | 5,380.00 | 5,406.00 | 5,406.00 | -0.44% | 1,101,100 |
| Jan 19, 2026 | 5,475.00 | 5,507.00 | 5,418.00 | 5,430.00 | 5,430.00 | -0.71% | 1,373,100 |
| Jan 16, 2026 | 5,415.00 | 5,469.00 | 5,379.00 | 5,469.00 | 5,469.00 | 0.02% | 1,472,300 |
| Jan 15, 2026 | 5,428.00 | 5,473.00 | 5,391.00 | 5,468.00 | 5,468.00 | 1.03% | 1,392,300 |
| Jan 14, 2026 | 5,380.00 | 5,430.00 | 5,353.00 | 5,412.00 | 5,412.00 | 1.35% | 2,675,100 |
| Jan 13, 2026 | 5,336.00 | 5,379.00 | 5,296.00 | 5,340.00 | 5,340.00 | 0.36% | 2,334,700 |
| Jan 9, 2026 | 5,286.00 | 5,321.00 | 5,247.00 | 5,321.00 | 5,321.00 | 0.66% | 1,956,100 |
| Jan 8, 2026 | 5,234.00 | 5,286.00 | 5,213.00 | 5,286.00 | 5,286.00 | 0.61% | 1,610,400 |
| Jan 7, 2026 | 5,205.00 | 5,254.00 | 5,189.00 | 5,254.00 | 5,254.00 | -1.39% | 1,851,000 |
| Jan 6, 2026 | 5,253.00 | 5,328.00 | 5,231.00 | 5,328.00 | 5,328.00 | 1.85% | 1,993,500 |
| Jan 5, 2026 | 5,240.00 | 5,251.00 | 5,183.00 | 5,231.00 | 5,231.00 | 0.63% | 1,641,200 |
| Dec 30, 2025 | 5,189.00 | 5,222.00 | 5,182.00 | 5,198.00 | 5,198.00 | -0.12% | 1,291,800 |
| Dec 29, 2025 | 5,186.00 | 5,213.00 | 5,166.00 | 5,204.00 | 5,204.00 | 0.35% | 885,000 |
| Dec 26, 2025 | 5,200.00 | 5,218.00 | 5,178.00 | 5,186.00 | 5,186.00 | 0.10% | 673,600 |
| Dec 25, 2025 | 5,218.00 | 5,218.00 | 5,166.00 | 5,181.00 | 5,181.00 | 0.23% | 1,025,000 |
| Dec 24, 2025 | 5,171.00 | 5,176.00 | 5,145.00 | 5,169.00 | 5,169.00 | -0.23% | 1,084,300 |
| Dec 23, 2025 | 5,121.00 | 5,181.00 | 5,111.00 | 5,181.00 | 5,181.00 | 1.17% | 1,381,900 |
| Dec 22, 2025 | 5,168.00 | 5,195.00 | 5,121.00 | 5,121.00 | 5,121.00 | -1.86% | 1,526,800 |
| Dec 19, 2025 | 5,200.00 | 5,242.00 | 5,170.00 | 5,218.00 | 5,218.00 | -0.93% | 3,355,900 |
| Dec 18, 2025 | 5,235.00 | 5,277.00 | 5,199.00 | 5,267.00 | 5,267.00 | 0.82% | 1,802,900 |
| Dec 17, 2025 | 5,182.00 | 5,224.00 | 5,147.00 | 5,224.00 | 5,224.00 | - | 1,753,700 |
| Dec 16, 2025 | 5,215.00 | 5,275.00 | 5,194.00 | 5,224.00 | 5,224.00 | 0.11% | 2,104,400 |
| Dec 15, 2025 | 5,161.00 | 5,218.00 | 5,147.00 | 5,218.00 | 5,218.00 | 1.01% | 2,141,800 |
| Dec 12, 2025 | 5,155.00 | 5,192.00 | 5,125.00 | 5,166.00 | 5,166.00 | 1.00% | 1,400,900 |