Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 2,286.00
-24.50 (-1.06%)
Nov 10, 2026, 3:30 PM JST
Daiwa House Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,320.50 | 2,323.50 | 2,286.00 | 2,286.00 | 2,286.00 | -1.06% | 3,181,300 |
| Nov 9, 2026 | 2,303.50 | 2,322.00 | 2,290.00 | 2,310.50 | 2,310.50 | 1.14% | 3,987,600 |
| Nov 6, 2026 | 2,369.50 | 2,391.00 | 2,264.00 | 2,284.50 | 2,284.50 | -4.45% | 7,595,200 |
| Nov 5, 2026 | 2,354.00 | 2,407.00 | 2,352.50 | 2,391.00 | 2,391.00 | 3.80% | 7,344,000 |
| Nov 4, 2026 | 2,308.00 | 2,322.00 | 2,288.00 | 2,303.50 | 2,303.50 | 0.17% | 5,512,100 |
| Nov 2, 2026 | 2,305.00 | 2,315.50 | 2,287.00 | 2,299.50 | 2,299.50 | 0.74% | 2,833,700 |
| Oct 30, 2026 | 2,254.50 | 2,287.50 | 2,251.50 | 2,282.50 | 2,282.50 | 2.42% | 3,176,300 |
| Oct 29, 2026 | 2,257.00 | 2,257.50 | 2,228.50 | 2,228.50 | 2,228.50 | -0.67% | 8,436,300 |
| Oct 28, 2026 | 2,290.00 | 2,296.50 | 2,243.50 | 2,243.50 | 2,243.50 | -2.44% | 3,122,600 |
| Oct 27, 2026 | 2,312.00 | 2,329.50 | 2,286.00 | 2,299.50 | 2,299.50 | -1.90% | 2,764,900 |
| Oct 26, 2026 | 2,308.00 | 2,345.00 | 2,295.50 | 2,344.00 | 2,344.00 | 1.80% | 4,069,800 |
| Oct 23, 2026 | 2,313.50 | 2,335.50 | 2,290.50 | 2,302.50 | 2,302.50 | 1.01% | 4,433,900 |
| Oct 22, 2026 | 2,265.00 | 2,294.00 | 2,260.50 | 2,279.50 | 2,279.50 | 0.53% | 2,697,400 |
| Oct 21, 2026 | 2,289.00 | 2,289.50 | 2,258.00 | 2,267.50 | 2,267.50 | -0.57% | 3,056,400 |
| Oct 20, 2026 | 2,252.50 | 2,280.50 | 2,245.00 | 2,280.50 | 2,280.50 | 1.22% | 3,311,100 |
| Oct 19, 2026 | 2,245.00 | 2,274.00 | 2,237.00 | 2,253.00 | 2,253.00 | 1.49% | 4,315,900 |
| Oct 16, 2026 | 2,235.00 | 2,240.50 | 2,210.50 | 2,220.00 | 2,220.00 | 0.77% | 4,431,300 |
| Oct 15, 2026 | 2,186.00 | 2,207.50 | 2,168.50 | 2,203.00 | 2,203.00 | 0.80% | 6,791,000 |
| Oct 14, 2026 | 2,181.50 | 2,196.00 | 2,170.00 | 2,185.50 | 2,185.50 | -0.25% | 3,936,800 |
| Oct 13, 2026 | 2,177.00 | 2,192.00 | 2,156.50 | 2,191.00 | 2,191.00 | 1.53% | 4,775,700 |
| Oct 9, 2026 | 2,165.00 | 2,178.00 | 2,155.50 | 2,158.00 | 2,158.00 | -0.37% | 4,508,900 |
| Oct 8, 2026 | 2,145.00 | 2,168.00 | 2,126.00 | 2,166.00 | 2,166.00 | 0.60% | 4,567,400 |
| Oct 7, 2026 | 2,170.50 | 2,182.50 | 2,153.00 | 2,153.00 | 2,153.00 | 0.02% | 3,932,800 |
| Oct 6, 2026 | 2,150.50 | 2,164.50 | 2,150.00 | 2,152.50 | 2,152.50 | -0.07% | 3,562,400 |
| Oct 5, 2026 | 2,158.00 | 2,169.50 | 2,148.00 | 2,154.00 | 2,154.00 | 0.44% | 4,404,500 |
| Oct 2, 2026 | 2,169.50 | 2,176.00 | 2,144.50 | 2,144.50 | 2,144.50 | -1.42% | 4,515,600 |
| Oct 1, 2026 | 2,183.00 | 2,195.50 | 2,172.50 | 2,175.50 | 2,175.50 | -0.93% | 5,185,900 |
| Sep 30, 2026 | 2,186.00 | 2,206.00 | 2,172.00 | 2,196.00 | 2,196.00 | 1.04% | 6,550,300 |
| Sep 29, 2026 | 2,204.00 | 2,213.50 | 2,169.00 | 2,173.50 | 2,173.50 | -1.98% | 5,481,600 |
| Sep 28, 2026 | 2,277.50 | 2,296.00 | 2,260.50 | 2,260.50 | 2,217.50 | -0.66% | 4,946,400 |
| Sep 25, 2026 | 2,267.00 | 2,280.00 | 2,259.50 | 2,275.50 | 2,232.21 | 0.42% | 4,667,800 |
| Sep 24, 2026 | 2,270.50 | 2,290.50 | 2,265.50 | 2,266.00 | 2,222.90 | -0.57% | 4,876,200 |
| Sep 18, 2026 | 2,300.50 | 2,311.00 | 2,273.50 | 2,279.00 | 2,235.65 | -1.47% | 6,930,800 |
| Sep 17, 2026 | 2,290.50 | 2,313.00 | 2,287.00 | 2,313.00 | 2,269.00 | 1.51% | 3,965,600 |
| Sep 16, 2026 | 2,310.50 | 2,317.00 | 2,278.50 | 2,278.50 | 2,235.16 | -0.65% | 2,679,800 |
| Sep 15, 2026 | 2,340.00 | 2,342.00 | 2,290.50 | 2,293.50 | 2,249.87 | -1.38% | 2,969,600 |
| Sep 14, 2026 | 2,325.00 | 2,342.00 | 2,315.50 | 2,325.50 | 2,281.26 | 1.15% | 2,278,600 |
| Sep 11, 2026 | 2,263.00 | 2,311.50 | 2,263.00 | 2,299.00 | 2,255.27 | 0.04% | 3,835,800 |
| Sep 10, 2026 | 2,300.50 | 2,308.00 | 2,285.50 | 2,298.00 | 2,254.29 | -0.76% | 3,141,400 |
| Sep 9, 2026 | 2,302.50 | 2,324.50 | 2,297.50 | 2,315.50 | 2,271.45 | -0.17% | 3,976,400 |
| Sep 8, 2026 | 2,313.00 | 2,329.50 | 2,304.00 | 2,319.50 | 2,275.38 | 0.11% | 2,194,600 |
| Sep 7, 2026 | 2,368.50 | 2,369.00 | 2,315.50 | 2,317.00 | 2,272.93 | -1.34% | 3,062,400 |
| Sep 4, 2026 | 2,399.50 | 2,399.50 | 2,348.50 | 2,348.50 | 2,303.83 | -1.45% | 4,237,400 |
| Sep 3, 2026 | 2,369.00 | 2,384.50 | 2,357.00 | 2,383.00 | 2,337.67 | 0.34% | 3,775,200 |
| Sep 2, 2026 | 2,371.50 | 2,376.50 | 2,356.50 | 2,375.00 | 2,329.82 | 0.13% | 4,796,800 |
| Sep 1, 2026 | 2,351.00 | 2,385.00 | 2,348.00 | 2,372.00 | 2,326.88 | 1.37% | 3,232,000 |
| Aug 31, 2026 | 2,351.00 | 2,366.00 | 2,340.00 | 2,340.00 | 2,295.49 | -0.76% | 6,640,000 |
| Aug 28, 2026 | 2,350.00 | 2,364.00 | 2,341.00 | 2,358.00 | 2,313.15 | - | 2,876,800 |
| Aug 27, 2026 | 2,354.00 | 2,378.50 | 2,342.00 | 2,358.00 | 2,313.15 | -0.02% | 2,804,400 |
| Aug 26, 2026 | 2,357.50 | 2,369.00 | 2,349.00 | 2,358.50 | 2,313.64 | 0.17% | 2,743,800 |