Daiwa House Industry Co., Ltd. (TYO:1925)
Japan · Delayed Price · Currency is JPY 4,596.00
-35.00 (-0.76%)
Sep 10, 2026, 3:30 PM JST
Daiwa House Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4,605.00 | 4,649.00 | 4,595.00 | 4,628.00 | 4,628.00 | -0.24% | 955,700 |
| Sep 8, 2026 | 4,626.00 | 4,659.00 | 4,608.00 | 4,639.00 | 4,639.00 | 0.11% | 1,097,300 |
| Sep 7, 2026 | 4,737.00 | 4,738.00 | 4,631.00 | 4,634.00 | 4,634.00 | -1.34% | 1,531,200 |
| Sep 4, 2026 | 4,799.00 | 4,799.00 | 4,697.00 | 4,697.00 | 4,697.00 | -1.45% | 2,118,700 |
| Sep 3, 2026 | 4,738.00 | 4,769.00 | 4,714.00 | 4,766.00 | 4,766.00 | 0.34% | 1,887,600 |
| Sep 2, 2026 | 4,743.00 | 4,753.00 | 4,713.00 | 4,750.00 | 4,750.00 | 0.13% | 2,398,400 |
| Sep 1, 2026 | 4,702.00 | 4,770.00 | 4,696.00 | 4,744.00 | 4,744.00 | 1.37% | 1,616,000 |
| Aug 31, 2026 | 4,702.00 | 4,732.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.76% | 3,320,000 |
| Aug 28, 2026 | 4,700.00 | 4,728.00 | 4,682.00 | 4,716.00 | 4,716.00 | - | 1,438,400 |
| Aug 27, 2026 | 4,708.00 | 4,757.00 | 4,684.00 | 4,716.00 | 4,716.00 | -0.02% | 1,402,200 |
| Aug 26, 2026 | 4,715.00 | 4,738.00 | 4,698.00 | 4,717.00 | 4,717.00 | 0.17% | 1,371,900 |
| Aug 25, 2026 | 4,733.00 | 4,736.00 | 4,701.00 | 4,709.00 | 4,709.00 | 0.19% | 1,832,900 |
| Aug 24, 2026 | 4,678.00 | 4,708.00 | 4,652.00 | 4,700.00 | 4,700.00 | 0.23% | 1,327,400 |
| Aug 21, 2026 | 4,653.00 | 4,701.00 | 4,649.00 | 4,689.00 | 4,689.00 | 0.82% | 2,098,200 |
| Aug 20, 2026 | 4,642.00 | 4,658.00 | 4,599.00 | 4,651.00 | 4,651.00 | 1.73% | 1,548,000 |
| 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 |