Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 4,627.00
+55.00 (1.20%)
Aug 20, 2026, 1:04 PM JST
Daiwa House Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,642.00 | 4,658.00 | 4,599.00 | 4,625.00 | - | 1.16% | 418,400 |
| Aug 19, 2026 | 4,610.00 | 4,610.00 | 4,531.00 | 4,572.00 | 4,572.00 | -0.59% | 2,094,400 |
| Aug 18, 2026 | 4,557.00 | 4,603.00 | 4,537.00 | 4,599.00 | 4,599.00 | 0.61% | 1,415,400 |
| Aug 17, 2026 | 4,639.00 | 4,650.00 | 4,571.00 | 4,571.00 | 4,571.00 | -0.82% | 1,287,700 |
| Aug 14, 2026 | 4,630.00 | 4,631.00 | 4,593.00 | 4,609.00 | 4,609.00 | 0.04% | 1,728,000 |
| Aug 13, 2026 | 4,610.00 | 4,623.00 | 4,575.00 | 4,607.00 | 4,607.00 | -0.07% | 1,655,900 |
| Aug 12, 2026 | 4,590.00 | 4,628.00 | 4,566.00 | 4,610.00 | 4,610.00 | 1.03% | 2,008,000 |
| Aug 10, 2026 | 4,575.00 | 4,584.00 | 4,518.00 | 4,563.00 | 4,563.00 | -0.52% | 1,864,900 |
| Aug 7, 2026 | 4,570.00 | 4,599.00 | 4,535.00 | 4,587.00 | 4,587.00 | -0.02% | 3,020,900 |
| Aug 6, 2026 | 4,533.00 | 4,607.00 | 4,517.00 | 4,588.00 | 4,588.00 | 1.66% | 2,432,300 |
| Aug 5, 2026 | 4,560.00 | 4,573.00 | 4,484.00 | 4,513.00 | 4,513.00 | -0.68% | 2,284,900 |
| Aug 4, 2026 | 4,584.00 | 4,592.00 | 4,528.00 | 4,544.00 | 4,544.00 | -0.87% | 1,647,500 |
| Aug 3, 2026 | 4,664.00 | 4,671.00 | 4,554.00 | 4,584.00 | 4,584.00 | -2.01% | 2,135,800 |
| Jul 31, 2026 | 4,694.00 | 4,768.00 | 4,665.00 | 4,678.00 | 4,678.00 | -3.19% | 3,177,200 |
| Jul 30, 2026 | 4,876.00 | 4,901.00 | 4,783.00 | 4,832.00 | 4,832.00 | -1.57% | 2,207,200 |
| Jul 29, 2026 | 4,820.00 | 4,929.00 | 4,789.00 | 4,909.00 | 4,909.00 | 3.02% | 3,020,200 |
| Jul 28, 2026 | 4,740.00 | 4,786.00 | 4,723.00 | 4,765.00 | 4,765.00 | 0.53% | 1,966,300 |
| Jul 27, 2026 | 4,693.00 | 4,740.00 | 4,601.00 | 4,740.00 | 4,740.00 | 3.52% | 3,182,700 |
| Jul 24, 2026 | 4,546.00 | 4,595.00 | 4,520.00 | 4,579.00 | 4,579.00 | 0.28% | 1,504,000 |
| Jul 23, 2026 | 4,548.00 | 4,585.00 | 4,537.00 | 4,566.00 | 4,566.00 | -0.85% | 1,822,100 |
| Jul 22, 2026 | 4,580.00 | 4,607.00 | 4,555.00 | 4,605.00 | 4,605.00 | -0.73% | 1,925,800 |
| Jul 21, 2026 | 4,599.00 | 4,668.00 | 4,599.00 | 4,639.00 | 4,639.00 | 1.24% | 1,876,400 |
| Jul 17, 2026 | 4,637.00 | 4,684.00 | 4,582.00 | 4,582.00 | 4,582.00 | -0.37% | 2,201,200 |
| Jul 16, 2026 | 4,599.00 | 4,650.00 | 4,582.00 | 4,599.00 | 4,599.00 | -0.02% | 1,621,100 |
| Jul 15, 2026 | 4,610.00 | 4,628.00 | 4,577.00 | 4,600.00 | 4,600.00 | 0.13% | 1,844,700 |
| Jul 14, 2026 | 4,555.00 | 4,615.00 | 4,530.00 | 4,594.00 | 4,594.00 | 1.17% | 1,898,400 |
| Jul 13, 2026 | 4,523.00 | 4,553.00 | 4,481.00 | 4,541.00 | 4,541.00 | 0.78% | 1,862,600 |
| Jul 10, 2026 | 4,568.00 | 4,575.00 | 4,493.00 | 4,506.00 | 4,506.00 | -0.31% | 1,587,000 |
| 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 |