Skip to main content
logo
Daiwa House Industry Co., Ltd. (TYO:1925)
Japan flag Japan · Delayed Price · Currency is JPY
2,196.00
+22.50 (1.04%)
Sep 30, 2026, 3:30 PM JST

Daiwa House Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262,186.002,206.002,172.002,196.002,196.001.04%6,550,300
Sep 29, 20262,204.002,213.502,169.002,173.502,173.50-1.98%5,481,600
Sep 28, 20262,277.502,296.002,260.502,260.502,217.50-0.66%4,946,400
Sep 25, 20262,267.002,280.002,259.502,275.502,232.210.42%4,667,800
Sep 24, 20262,270.502,290.502,265.502,266.002,222.90-0.57%4,876,200
Sep 18, 20262,300.502,311.002,273.502,279.002,235.65-1.47%6,930,800
Sep 17, 20262,290.502,313.002,287.002,313.002,269.001.51%3,965,600
Sep 16, 20262,310.502,317.002,278.502,278.502,235.16-0.65%2,679,800
Sep 15, 20262,340.002,342.002,290.502,293.502,249.87-1.38%2,969,600
Sep 14, 20262,325.002,342.002,315.502,325.502,281.261.15%2,278,600
Sep 11, 20262,263.002,311.502,263.002,299.002,255.270.04%3,835,800
Sep 10, 20262,300.502,308.002,285.502,298.002,254.29-0.76%3,141,400
Sep 9, 20262,302.502,324.502,297.502,315.502,271.45-0.17%3,976,400
Sep 8, 20262,313.002,329.502,304.002,319.502,275.380.11%2,194,600
Sep 7, 20262,368.502,369.002,315.502,317.002,272.93-1.34%3,062,400
Sep 4, 20262,399.502,399.502,348.502,348.502,303.83-1.45%4,237,400
Sep 3, 20262,369.002,384.502,357.002,383.002,337.670.34%3,775,200
Sep 2, 20262,371.502,376.502,356.502,375.002,329.820.13%4,796,800
Sep 1, 20262,351.002,385.002,348.002,372.002,326.881.37%3,232,000
Aug 31, 20262,351.002,366.002,340.002,340.002,295.49-0.76%6,640,000
Aug 28, 20262,350.002,364.002,341.002,358.002,313.15-2,876,800
Aug 27, 20262,354.002,378.502,342.002,358.002,313.15-0.02%2,804,400
Aug 26, 20262,357.502,369.002,349.002,358.502,313.640.17%2,743,800
Aug 25, 20262,366.502,368.002,350.502,354.502,309.710.19%3,665,800
Aug 24, 20262,339.002,354.002,326.002,350.002,305.300.23%2,654,800
Aug 21, 20262,326.502,350.502,324.502,344.502,299.900.82%4,196,400
Aug 20, 20262,321.002,329.002,299.502,325.502,281.261.73%3,096,000
Aug 19, 20262,305.002,305.002,265.502,286.002,242.51-0.59%4,188,800
Aug 18, 20262,278.502,301.502,268.502,299.502,255.760.61%2,830,800
Aug 17, 20262,319.502,325.002,285.502,285.502,242.02-0.82%2,575,400
Aug 14, 20262,315.002,315.502,296.502,304.502,260.660.04%3,456,000
Aug 13, 20262,305.002,311.502,287.502,303.502,259.68-0.07%3,311,800
Aug 12, 20262,295.002,314.002,283.002,305.002,261.151.03%4,016,000
Aug 10, 20262,287.502,292.002,259.002,281.502,238.10-0.52%3,729,800
Aug 7, 20262,285.002,299.502,267.502,293.502,249.87-0.02%6,041,800
Aug 6, 20262,266.502,303.502,258.502,294.002,250.361.66%4,864,600
Aug 5, 20262,280.002,286.502,242.002,256.502,213.58-0.68%4,569,800
Aug 4, 20262,292.002,296.002,264.002,272.002,228.78-0.87%3,295,000
Aug 3, 20262,332.002,335.502,277.002,292.002,248.40-2.01%4,271,600
Jul 31, 20262,347.002,384.002,332.502,339.002,294.51-3.19%6,354,400
Jul 30, 20262,438.002,450.502,391.502,416.002,370.04-1.57%4,414,400
Jul 29, 20262,410.002,464.502,394.502,454.502,407.813.02%6,040,400
Jul 28, 20262,370.002,393.002,361.502,382.502,337.180.53%3,932,600
Jul 27, 20262,346.502,370.002,300.502,370.002,324.923.52%6,365,400
Jul 24, 20262,273.002,297.502,260.002,289.502,245.950.28%3,008,000
Jul 23, 20262,274.002,292.502,268.502,283.002,239.57-0.85%3,644,200
Jul 22, 20262,290.002,303.502,277.502,302.502,258.70-0.73%3,851,600
Jul 21, 20262,299.502,334.002,299.502,319.502,275.381.24%3,752,800
Jul 17, 20262,318.502,342.002,291.002,291.002,247.42-0.37%4,402,400
Jul 16, 20262,299.502,325.002,291.002,299.502,255.76-0.02%3,242,200