Daiichi Kensetsu Corporation 1799
TSE · Japan · Industrial Services
¥3,315.00-15.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,315.00 | -0.45% | ¥3,315.00 | ¥3,345.00 | ¥3,315.00 | 8.80K |
| 2026-10-01 | ¥3,330.00 | -0.60% | ¥3,330.00 | ¥3,360.00 | ¥3,330.00 | 6.00K |
| 2026-09-30 | ¥3,350.00 | +1.52% | ¥3,325.00 | ¥3,350.00 | ¥3,300.00 | 12.10K |
| 2026-09-29 | ¥3,300.00 | -2.22% | ¥3,375.00 | ¥3,375.00 | ¥3,300.00 | 12.30K |
| 2026-09-28 | ¥3,375.00 | 0.00% | ¥3,405.00 | ¥3,405.00 | ¥3,360.00 | 11.30K |
| 2026-09-25 | ¥3,375.00 | -0.30% | ¥3,395.00 | ¥3,415.00 | ¥3,365.00 | 15.60K |
| 2026-09-24 | ¥3,385.00 | +2.27% | ¥3,330.00 | ¥3,415.00 | ¥3,310.00 | 40.60K |
| 2026-09-18 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,340.00 | ¥3,295.00 | 13.50K |
| 2026-09-17 | ¥3,310.00 | +0.15% | ¥3,320.00 | ¥3,340.00 | ¥3,275.00 | 21.30K |
| 2026-09-16 | ¥3,305.00 | -0.15% | ¥3,310.00 | ¥3,340.00 | ¥3,270.00 | 19.70K |
| 2026-09-15 | ¥3,310.00 | +0.15% | ¥3,295.00 | ¥3,335.00 | ¥3,270.00 | 5.90K |
| 2026-09-14 | ¥3,305.00 | +1.69% | ¥3,250.00 | ¥3,320.00 | ¥3,250.00 | 16.20K |
| 2026-09-11 | ¥3,250.00 | -1.52% | ¥3,270.00 | ¥3,270.00 | ¥3,220.00 | 24.40K |
| 2026-09-10 | ¥3,300.00 | -1.20% | ¥3,350.00 | ¥3,350.00 | ¥3,290.00 | 20.20K |
| 2026-09-09 | ¥3,340.00 | +0.60% | ¥3,300.00 | ¥3,360.00 | ¥3,300.00 | 16.90K |
| 2026-09-08 | ¥3,320.00 | -0.15% | ¥3,320.00 | ¥3,365.00 | ¥3,285.00 | 15.70K |
| 2026-09-07 | ¥3,325.00 | +1.37% | ¥3,275.00 | ¥3,335.00 | ¥3,275.00 | 11.70K |
| 2026-09-04 | ¥3,280.00 | -0.91% | ¥3,310.00 | ¥3,310.00 | ¥3,275.00 | 10.10K |
| 2026-09-03 | ¥3,310.00 | +0.15% | ¥3,305.00 | ¥3,325.00 | ¥3,290.00 | 13.60K |
| 2026-09-02 | ¥3,305.00 | -1.49% | ¥3,325.00 | ¥3,360.00 | ¥3,305.00 | 15.30K |
| 2026-09-01 | ¥3,355.00 | +0.15% | ¥3,365.00 | ¥3,385.00 | ¥3,350.00 | 13.80K |
| 2026-08-31 | ¥3,350.00 | -0.89% | ¥3,335.00 | ¥3,380.00 | ¥3,335.00 | 13.30K |
| 2026-08-28 | ¥3,380.00 | +0.45% | ¥3,370.00 | ¥3,395.00 | ¥3,360.00 | 8.10K |
| 2026-08-27 | ¥3,365.00 | -0.59% | ¥3,355.00 | ¥3,385.00 | ¥3,330.00 | 6.70K |
| 2026-08-26 | ¥3,385.00 | +2.89% | ¥3,305.00 | ¥3,395.00 | ¥3,295.00 | 20.30K |
| 2026-08-25 | ¥3,290.00 | +0.46% | ¥3,250.00 | ¥3,300.00 | ¥3,250.00 | 19.30K |
| 2026-08-24 | ¥3,275.00 | +0.15% | ¥3,270.00 | ¥3,310.00 | ¥3,255.00 | 24.60K |
| 2026-08-21 | ¥3,270.00 | -0.15% | ¥3,240.00 | ¥3,275.00 | ¥3,235.00 | 17.00K |
| 2026-08-20 | ¥3,275.00 | +2.18% | ¥3,220.00 | ¥3,275.00 | ¥3,220.00 | 12.50K |
| 2026-08-19 | ¥3,205.00 | -1.54% | ¥3,240.00 | ¥3,240.00 | ¥3,195.00 | 28.90K |
| 2026-08-18 | ¥3,255.00 | -0.91% | ¥3,295.00 | ¥3,295.00 | ¥3,255.00 | 12.40K |
| 2026-08-17 | ¥3,285.00 | -1.50% | ¥3,340.00 | ¥3,355.00 | ¥3,280.00 | 26.60K |
| 2026-08-14 | ¥3,335.00 | +0.45% | ¥3,340.00 | ¥3,345.00 | ¥3,300.00 | 21.00K |
| 2026-08-13 | ¥3,320.00 | +1.07% | ¥3,285.00 | ¥3,320.00 | ¥3,280.00 | 18.20K |
| 2026-08-12 | ¥3,285.00 | +1.23% | ¥3,245.00 | ¥3,330.00 | ¥3,245.00 | 24.30K |
| 2026-08-10 | ¥3,245.00 | -1.22% | ¥3,280.00 | ¥3,285.00 | ¥3,245.00 | 17.10K |
| 2026-08-07 | ¥3,285.00 | -1.35% | ¥3,330.00 | ¥3,340.00 | ¥3,285.00 | 18.40K |
| 2026-08-06 | ¥3,330.00 | -1.19% | ¥3,370.00 | ¥3,390.00 | ¥3,325.00 | 12.70K |
| 2026-08-05 | ¥3,370.00 | -3.30% | ¥3,300.00 | ¥3,380.00 | ¥3,255.00 | 37.00K |
| 2026-08-04 | ¥3,485.00 | +2.05% | ¥3,425.00 | ¥3,510.00 | ¥3,415.00 | 25.50K |
| 2026-08-03 | ¥3,415.00 | -1.01% | ¥3,480.00 | ¥3,480.00 | ¥3,355.00 | 12.10K |
| 2026-07-31 | ¥3,450.00 | +1.02% | ¥3,435.00 | ¥3,485.00 | ¥3,405.00 | 12.10K |
| 2026-07-30 | ¥3,415.00 | -0.58% | ¥3,420.00 | ¥3,450.00 | ¥3,390.00 | 10.70K |
| 2026-07-29 | ¥3,435.00 | +0.73% | ¥3,450.00 | ¥3,450.00 | ¥3,355.00 | 26.40K |
| 2026-07-28 | ¥3,410.00 | -1.45% | ¥3,435.00 | ¥3,435.00 | ¥3,365.00 | 23.10K |
| 2026-07-27 | ¥3,460.00 | +1.76% | ¥3,415.00 | ¥3,480.00 | ¥3,400.00 | 13.30K |
| 2026-07-24 | ¥3,400.00 | +1.19% | ¥3,340.00 | ¥3,400.00 | ¥3,305.00 | 17.00K |
| 2026-07-23 | ¥3,360.00 | -0.30% | ¥3,370.00 | ¥3,400.00 | ¥3,335.00 | 28.90K |
| 2026-07-22 | ¥3,370.00 | +1.81% | ¥3,320.00 | ¥3,410.00 | ¥3,310.00 | 25.80K |
| 2026-07-21 | ¥3,310.00 | +1.22% | ¥3,270.00 | ¥3,335.00 | ¥3,265.00 | 22.30K |
| 2026-07-17 | ¥3,270.00 | -0.91% | ¥3,300.00 | ¥3,300.00 | ¥3,225.00 | 18.00K |
| 2026-07-16 | ¥3,300.00 | -1.64% | ¥3,355.00 | ¥3,355.00 | ¥3,300.00 | 10.90K |
| 2026-07-15 | ¥3,355.00 | -0.45% | ¥3,385.00 | ¥3,385.00 | ¥3,315.00 | 35.00K |
| 2026-07-14 | ¥3,370.00 | +0.45% | ¥3,340.00 | ¥3,370.00 | ¥3,320.00 | 12.40K |
| 2026-07-13 | ¥3,355.00 | -2.04% | ¥3,405.00 | ¥3,440.00 | ¥3,325.00 | 19.60K |
| 2026-07-10 | ¥3,425.00 | +0.88% | ¥3,425.00 | ¥3,470.00 | ¥3,410.00 | 13.20K |
| 2026-07-09 | ¥3,395.00 | -0.44% | ¥3,400.00 | ¥3,420.00 | ¥3,360.00 | 18.00K |
| 2026-07-08 | ¥3,410.00 | -2.71% | ¥3,480.00 | ¥3,545.00 | ¥3,405.00 | 13.00K |
| 2026-07-07 | ¥3,505.00 | -0.43% | ¥3,660.00 | ¥3,660.00 | ¥3,495.00 | 75.80K |
| 2026-07-06 | ¥3,520.00 | +0.86% | ¥3,510.00 | ¥3,600.00 | ¥3,505.00 | 26.50K |
| 2026-07-03 | ¥3,490.00 | +1.45% | ¥3,435.00 | ¥3,495.00 | ¥3,435.00 | 21.60K |
| 2026-07-02 | ¥3,440.00 | +1.47% | ¥3,385.00 | ¥3,475.00 | ¥3,375.00 | 15.20K |
| 2026-07-01 | ¥3,390.00 | +1.80% | ¥3,385.00 | ¥3,410.00 | ¥3,345.00 | 13.60K |
| 2026-06-30 | ¥3,330.00 | -0.89% | ¥3,390.00 | ¥3,390.00 | ¥3,285.00 | 18.20K |
| 2026-06-29 | ¥3,360.00 | +1.82% | ¥3,300.00 | ¥3,375.00 | ¥3,300.00 | 15.80K |
| 2026-06-26 | ¥3,300.00 | +0.15% | ¥3,265.00 | ¥3,310.00 | ¥3,255.00 | 24.10K |
| 2026-06-25 | ¥3,295.00 | +0.30% | ¥3,285.00 | ¥3,345.00 | ¥3,275.00 | 12.00K |
| 2026-06-24 | ¥3,285.00 | -1.20% | ¥3,285.00 | ¥3,305.00 | ¥3,235.00 | 24.30K |
| 2026-06-23 | ¥3,325.00 | -2.21% | ¥3,400.00 | ¥3,415.00 | ¥3,300.00 | 13.90K |
| 2026-06-22 | ¥3,400.00 | +1.19% | ¥3,370.00 | ¥3,405.00 | ¥3,360.00 | 10.70K |
| 2026-06-19 | ¥3,360.00 | -0.30% | ¥3,385.00 | ¥3,435.00 | ¥3,360.00 | 38.10K |
| 2026-06-18 | ¥3,370.00 | 0.00% | ¥3,420.00 | ¥3,420.00 | ¥3,365.00 | 30.40K |
| 2026-06-17 | ¥3,370.00 | +2.90% | ¥3,240.00 | ¥3,400.00 | ¥3,235.00 | 36.70K |
| 2026-06-16 | ¥3,275.00 | 0.00% | ¥3,290.00 | ¥3,290.00 | ¥3,215.00 | 13.20K |
| 2026-06-15 | ¥3,275.00 | +4.80% | ¥3,140.00 | ¥3,280.00 | ¥3,135.00 | 28.40K |
| 2026-06-12 | ¥3,125.00 | +0.64% | ¥3,125.00 | ¥3,150.00 | ¥3,070.00 | 23.10K |
| 2026-06-11 | ¥3,105.00 | -0.32% | ¥3,115.00 | ¥3,115.00 | ¥3,020.00 | 45.40K |
| 2026-06-10 | ¥3,115.00 | -0.64% | ¥3,130.00 | ¥3,130.00 | ¥3,080.00 | 18.70K |
| 2026-06-09 | ¥3,135.00 | -0.16% | ¥3,190.00 | ¥3,200.00 | ¥3,120.00 | 21.20K |
| 2026-06-08 | ¥3,140.00 | -3.24% | ¥3,175.00 | ¥3,190.00 | ¥3,095.00 | 38.20K |
| 2026-06-05 | ¥3,245.00 | +0.93% | ¥3,175.00 | ¥3,270.00 | ¥3,175.00 | 19.20K |
| 2026-06-04 | ¥3,215.00 | +0.94% | ¥3,180.00 | ¥3,230.00 | ¥3,155.00 | 26.90K |
| 2026-06-03 | ¥3,185.00 | +0.63% | ¥3,185.00 | ¥3,220.00 | ¥3,165.00 | 25.80K |
| 2026-06-02 | ¥3,165.00 | +0.80% | ¥3,160.00 | ¥3,195.00 | ¥3,115.00 | 31.30K |
| 2026-06-01 | ¥3,140.00 | -4.12% | ¥3,295.00 | ¥3,295.00 | ¥3,100.00 | 55.30K |
| 2026-05-29 | ¥3,275.00 | +0.61% | ¥3,235.00 | ¥3,340.00 | ¥3,210.00 | 69.10K |
| 2026-05-28 | ¥3,255.00 | -0.61% | ¥3,290.00 | ¥3,295.00 | ¥3,185.00 | 57.90K |
| 2026-05-27 | ¥3,275.00 | +1.39% | ¥3,245.00 | ¥3,280.00 | ¥3,170.00 | 46.60K |
| 2026-05-26 | ¥3,230.00 | -0.77% | ¥3,270.00 | ¥3,285.00 | ¥3,210.00 | 35.80K |
| 2026-05-25 | ¥3,255.00 | +1.56% | ¥3,240.00 | ¥3,290.00 | ¥3,225.00 | 37.00K |