Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 4,520.00
-25.00 (-0.55%)
At close: Jul 9, 2026
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4,490.00 | 4,549.00 | 4,487.00 | 4,520.00 | 4,520.00 | -0.55% | 1,401,300 |
| Jul 8, 2026 | 4,594.00 | 4,600.00 | 4,545.00 | 4,545.00 | 4,545.00 | -0.68% | 1,904,000 |
| Jul 7, 2026 | 4,555.00 | 4,600.00 | 4,546.00 | 4,576.00 | 4,576.00 | 0.28% | 2,617,100 |
| Jul 6, 2026 | 4,505.00 | 4,585.00 | 4,491.00 | 4,563.00 | 4,563.00 | 1.33% | 1,999,500 |
| Jul 3, 2026 | 4,530.00 | 4,557.00 | 4,480.00 | 4,503.00 | 4,503.00 | 1.01% | 1,833,600 |
| Jul 2, 2026 | 4,425.00 | 4,463.00 | 4,400.00 | 4,458.00 | 4,458.00 | 1.53% | 1,870,700 |
| Jul 1, 2026 | 4,400.00 | 4,419.00 | 4,366.00 | 4,391.00 | 4,391.00 | -0.59% | 2,086,800 |
| Jun 30, 2026 | 4,488.00 | 4,493.00 | 4,417.00 | 4,417.00 | 4,417.00 | -0.79% | 3,123,700 |
| Jun 29, 2026 | 4,428.00 | 4,500.00 | 4,407.00 | 4,452.00 | 4,452.00 | 0.63% | 5,055,800 |
| Jun 26, 2026 | 4,363.00 | 4,425.00 | 4,340.00 | 4,424.00 | 4,424.00 | 1.68% | 1,909,100 |
| Jun 25, 2026 | 4,386.00 | 4,404.00 | 4,340.00 | 4,351.00 | 4,351.00 | 0.72% | 1,993,100 |
| Jun 24, 2026 | 4,318.00 | 4,342.00 | 4,287.00 | 4,320.00 | 4,320.00 | 1.05% | 1,622,500 |
| Jun 23, 2026 | 4,308.00 | 4,330.00 | 4,275.00 | 4,275.00 | 4,275.00 | -0.40% | 1,909,000 |
| Jun 22, 2026 | 4,257.00 | 4,309.00 | 4,226.00 | 4,292.00 | 4,292.00 | -1.63% | 1,754,600 |
| Jun 19, 2026 | 4,320.00 | 4,378.00 | 4,319.00 | 4,363.00 | 4,363.00 | -0.21% | 2,402,500 |
| Jun 18, 2026 | 4,366.00 | 4,380.00 | 4,319.00 | 4,372.00 | 4,372.00 | 0.32% | 1,947,400 |
| Jun 17, 2026 | 4,400.00 | 4,435.00 | 4,358.00 | 4,358.00 | 4,358.00 | 0.28% | 2,281,300 |
| Jun 16, 2026 | 4,336.00 | 4,373.00 | 4,304.00 | 4,346.00 | 4,346.00 | -0.96% | 1,832,900 |
| Jun 15, 2026 | 4,351.00 | 4,422.00 | 4,349.00 | 4,388.00 | 4,388.00 | 2.05% | 2,442,100 |
| Jun 12, 2026 | 4,324.00 | 4,345.00 | 4,285.00 | 4,300.00 | 4,300.00 | 0.40% | 2,675,400 |
| Jun 11, 2026 | 4,349.00 | 4,374.00 | 4,272.00 | 4,283.00 | 4,283.00 | -2.24% | 2,081,800 |
| Jun 10, 2026 | 4,317.00 | 4,381.00 | 4,297.00 | 4,381.00 | 4,381.00 | 3.13% | 3,086,400 |
| Jun 9, 2026 | 4,284.00 | 4,309.00 | 4,221.00 | 4,248.00 | 4,248.00 | -0.02% | 2,408,800 |
| Jun 8, 2026 | 4,188.00 | 4,262.00 | 4,180.00 | 4,249.00 | 4,249.00 | 1.38% | 2,577,200 |
| Jun 5, 2026 | 4,241.00 | 4,270.00 | 4,191.00 | 4,191.00 | 4,191.00 | -0.85% | 2,200,100 |
| Jun 4, 2026 | 4,218.00 | 4,276.00 | 4,208.00 | 4,227.00 | 4,227.00 | -0.89% | 2,674,200 |
| Jun 3, 2026 | 4,179.00 | 4,287.00 | 4,164.00 | 4,265.00 | 4,265.00 | 1.86% | 2,592,100 |
| Jun 2, 2026 | 4,168.00 | 4,194.00 | 4,081.00 | 4,187.00 | 4,187.00 | -0.66% | 3,914,800 |
| Jun 1, 2026 | 4,338.00 | 4,344.00 | 4,215.00 | 4,215.00 | 4,215.00 | -2.75% | 3,146,300 |
| May 29, 2026 | 4,402.00 | 4,421.00 | 4,334.00 | 4,334.00 | 4,334.00 | -0.91% | 4,883,800 |
| May 28, 2026 | 4,396.00 | 4,429.00 | 4,374.00 | 4,374.00 | 4,374.00 | -0.64% | 2,323,300 |
| May 27, 2026 | 4,400.00 | 4,434.00 | 4,394.00 | 4,402.00 | 4,402.00 | - | 1,988,400 |
| May 26, 2026 | 4,406.00 | 4,454.00 | 4,396.00 | 4,402.00 | 4,402.00 | -0.65% | 1,948,600 |
| May 25, 2026 | 4,445.00 | 4,489.00 | 4,405.00 | 4,431.00 | 4,431.00 | 0.34% | 1,670,200 |
| May 22, 2026 | 4,463.00 | 4,472.00 | 4,407.00 | 4,416.00 | 4,416.00 | -0.83% | 2,101,400 |
| May 21, 2026 | 4,504.00 | 4,548.00 | 4,453.00 | 4,453.00 | 4,453.00 | -0.71% | 2,173,400 |
| May 20, 2026 | 4,544.00 | 4,582.00 | 4,480.00 | 4,485.00 | 4,485.00 | -1.30% | 2,477,700 |
| May 19, 2026 | 4,510.00 | 4,576.00 | 4,501.00 | 4,544.00 | 4,544.00 | 1.36% | 2,614,600 |
| May 18, 2026 | 4,543.00 | 4,551.00 | 4,462.00 | 4,483.00 | 4,483.00 | -1.21% | 2,449,900 |
| May 15, 2026 | 4,532.00 | 4,570.00 | 4,509.00 | 4,538.00 | 4,538.00 | - | 3,148,900 |
| May 14, 2026 | 4,649.00 | 4,693.00 | 4,475.00 | 4,538.00 | 4,538.00 | -5.00% | 3,938,800 |
| May 13, 2026 | 4,770.00 | 4,831.00 | 4,754.00 | 4,777.00 | 4,777.00 | -0.13% | 2,161,000 |
| May 12, 2026 | 4,760.00 | 4,809.00 | 4,749.00 | 4,783.00 | 4,783.00 | 0.27% | 1,692,500 |
| May 11, 2026 | 4,746.00 | 4,800.00 | 4,744.00 | 4,770.00 | 4,770.00 | -0.06% | 1,610,200 |
| May 8, 2026 | 4,834.00 | 4,835.00 | 4,744.00 | 4,773.00 | 4,773.00 | -0.79% | 2,179,700 |
| May 7, 2026 | 4,750.00 | 4,825.00 | 4,747.00 | 4,811.00 | 4,811.00 | 1.01% | 2,782,200 |
| May 1, 2026 | 4,766.00 | 4,795.00 | 4,746.00 | 4,763.00 | 4,763.00 | -0.52% | 1,346,800 |
| Apr 30, 2026 | 4,813.00 | 4,828.00 | 4,730.00 | 4,788.00 | 4,788.00 | -1.80% | 2,579,100 |
| Apr 28, 2026 | 4,821.00 | 4,884.00 | 4,783.00 | 4,876.00 | 4,876.00 | 2.27% | 1,997,400 |
| Apr 27, 2026 | 4,765.00 | 4,799.00 | 4,740.00 | 4,768.00 | 4,768.00 | -0.31% | 1,433,800 |