Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 4,334.00
-40.00 (-0.91%)
May 29, 2026, 3:30 PM JST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4,810.00 | 4,823.00 | 4,777.00 | 4,783.00 | 4,783.00 | -1.18% | 1,278,800 |
| Apr 23, 2026 | 4,849.00 | 4,851.00 | 4,811.00 | 4,840.00 | 4,840.00 | 0.04% | 1,476,200 |
| Apr 22, 2026 | 4,890.00 | 4,899.00 | 4,818.00 | 4,838.00 | 4,838.00 | -1.41% | 1,418,500 |
| Apr 21, 2026 | 4,912.00 | 4,929.00 | 4,896.00 | 4,907.00 | 4,907.00 | -0.10% | 1,307,900 |
| Apr 20, 2026 | 4,901.00 | 4,914.00 | 4,856.00 | 4,912.00 | 4,912.00 | 1.24% | 1,799,900 |
| Apr 17, 2026 | 4,900.00 | 4,916.00 | 4,852.00 | 4,852.00 | 4,852.00 | -1.36% | 1,823,600 |
| Apr 16, 2026 | 4,925.00 | 4,949.00 | 4,905.00 | 4,919.00 | 4,919.00 | 0.04% | 1,694,700 |
| Apr 15, 2026 | 4,880.00 | 4,939.00 | 4,880.00 | 4,917.00 | 4,917.00 | 0.37% | 2,309,800 |
| Apr 14, 2026 | 4,919.00 | 4,938.00 | 4,876.00 | 4,899.00 | 4,899.00 | -0.49% | 2,371,600 |
| Apr 13, 2026 | 4,949.00 | 4,973.00 | 4,904.00 | 4,923.00 | 4,923.00 | -1.38% | 1,639,900 |
| Apr 10, 2026 | 4,988.00 | 5,009.00 | 4,973.00 | 4,992.00 | 4,992.00 | 0.08% | 1,515,900 |
| Apr 9, 2026 | 5,074.00 | 5,098.00 | 4,988.00 | 4,988.00 | 4,988.00 | -1.23% | 1,839,600 |
| Apr 8, 2026 | 5,070.00 | 5,070.00 | 5,009.00 | 5,050.00 | 5,050.00 | 1.59% | 2,407,700 |
| Apr 7, 2026 | 4,991.00 | 5,022.00 | 4,963.00 | 4,971.00 | 4,971.00 | -0.14% | 1,410,300 |
| Apr 6, 2026 | 5,028.00 | 5,042.00 | 4,978.00 | 4,978.00 | 4,978.00 | -0.58% | 850,800 |
| Apr 3, 2026 | 4,966.00 | 5,038.00 | 4,966.00 | 5,007.00 | 5,007.00 | -0.04% | 715,100 |
| Apr 2, 2026 | 5,025.00 | 5,069.00 | 4,984.00 | 5,009.00 | 5,009.00 | 0.14% | 1,504,000 |
| Apr 1, 2026 | 4,988.00 | 5,002.00 | 4,944.00 | 5,002.00 | 5,002.00 | 1.71% | 1,587,600 |
| Mar 31, 2026 | 4,945.00 | 4,977.00 | 4,906.00 | 4,918.00 | 4,918.00 | -0.22% | 2,640,600 |
| Mar 30, 2026 | 4,870.00 | 4,974.00 | 4,838.00 | 4,929.00 | 4,929.00 | -0.22% | 2,608,100 |
| Mar 27, 2026 | 5,057.00 | 5,073.00 | 5,022.00 | 5,040.00 | 4,940.00 | -0.30% | 2,701,300 |
| Mar 26, 2026 | 5,060.00 | 5,086.00 | 5,033.00 | 5,055.00 | 4,954.70 | -0.53% | 1,934,000 |
| Mar 25, 2026 | 5,185.00 | 5,185.00 | 5,082.00 | 5,082.00 | 4,981.17 | -0.06% | 1,754,300 |
| Mar 24, 2026 | 5,083.00 | 5,105.00 | 5,062.00 | 5,085.00 | 4,984.11 | 0.73% | 1,607,700 |
| Mar 23, 2026 | 5,133.00 | 5,136.00 | 5,041.00 | 5,048.00 | 4,947.84 | -2.15% | 2,395,500 |
| Mar 19, 2026 | 5,200.00 | 5,245.00 | 5,159.00 | 5,159.00 | 5,056.64 | -2.18% | 2,075,800 |
| Mar 18, 2026 | 5,205.00 | 5,276.00 | 5,202.00 | 5,274.00 | 5,169.36 | 0.59% | 1,656,700 |
| Mar 17, 2026 | 5,202.00 | 5,246.00 | 5,201.00 | 5,243.00 | 5,138.97 | 0.98% | 957,300 |
| Mar 16, 2026 | 5,200.00 | 5,237.00 | 5,168.00 | 5,192.00 | 5,088.98 | -0.15% | 1,186,200 |