DAISUE CONSTRUCTION CO., LTD. 1814
TSE · Japan · Industrial Services
¥3,475.00-45.00 (-1.28%)
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 | ¥3,475.00 | -1.28% | ¥3,520.00 | ¥3,580.00 | ¥3,465.00 | 93.10K |
| 2026-10-01 | ¥3,520.00 | -1.95% | ¥3,570.00 | ¥3,575.00 | ¥3,520.00 | 51.00K |
| 2026-09-30 | ¥3,590.00 | +1.84% | ¥3,535.00 | ¥3,590.00 | ¥3,535.00 | 47.90K |
| 2026-09-29 | ¥3,525.00 | -2.49% | ¥3,565.00 | ¥3,590.00 | ¥3,495.00 | 130.50K |
| 2026-09-28 | ¥3,615.00 | -1.77% | ¥3,690.00 | ¥3,710.00 | ¥3,615.00 | 187.40K |
| 2026-09-25 | ¥3,680.00 | +0.82% | ¥3,670.00 | ¥3,680.00 | ¥3,620.00 | 66.70K |
| 2026-09-24 | ¥3,650.00 | +0.41% | ¥3,665.00 | ¥3,680.00 | ¥3,635.00 | 74.90K |
| 2026-09-18 | ¥3,635.00 | -0.55% | ¥3,670.00 | ¥3,670.00 | ¥3,615.00 | 55.30K |
| 2026-09-17 | ¥3,655.00 | +1.39% | ¥3,615.00 | ¥3,665.00 | ¥3,615.00 | 79.40K |
| 2026-09-16 | ¥3,605.00 | +2.12% | ¥3,555.00 | ¥3,610.00 | ¥3,555.00 | 50.70K |
| 2026-09-15 | ¥3,530.00 | -0.14% | ¥3,545.00 | ¥3,545.00 | ¥3,510.00 | 40.90K |
| 2026-09-14 | ¥3,535.00 | +1.43% | ¥3,500.00 | ¥3,545.00 | ¥3,495.00 | 36.00K |
| 2026-09-11 | ¥3,485.00 | -0.85% | ¥3,465.00 | ¥3,515.00 | ¥3,440.00 | 77.10K |
| 2026-09-10 | ¥3,515.00 | -1.95% | ¥3,570.00 | ¥3,570.00 | ¥3,505.00 | 73.80K |
| 2026-09-09 | ¥3,585.00 | +0.14% | ¥3,580.00 | ¥3,605.00 | ¥3,560.00 | 57.80K |
| 2026-09-08 | ¥3,580.00 | -1.51% | ¥3,620.00 | ¥3,630.00 | ¥3,580.00 | 59.50K |
| 2026-09-07 | ¥3,635.00 | +0.83% | ¥3,610.00 | ¥3,655.00 | ¥3,600.00 | 43.90K |
| 2026-09-04 | ¥3,605.00 | -0.14% | ¥3,610.00 | ¥3,640.00 | ¥3,595.00 | 51.50K |
| 2026-09-03 | ¥3,610.00 | -0.82% | ¥3,645.00 | ¥3,650.00 | ¥3,610.00 | 70.30K |
| 2026-09-02 | ¥3,640.00 | -2.02% | ¥3,715.00 | ¥3,715.00 | ¥3,635.00 | 70.50K |
| 2026-09-01 | ¥3,715.00 | +1.36% | ¥3,665.00 | ¥3,735.00 | ¥3,645.00 | 77.30K |
| 2026-08-31 | ¥3,665.00 | -1.21% | ¥3,675.00 | ¥3,680.00 | ¥3,635.00 | 68.90K |
| 2026-08-28 | ¥3,710.00 | -0.27% | ¥3,700.00 | ¥3,725.00 | ¥3,685.00 | 49.90K |
| 2026-08-27 | ¥3,720.00 | +0.95% | ¥3,700.00 | ¥3,735.00 | ¥3,685.00 | 69.90K |
| 2026-08-26 | ¥3,685.00 | +0.82% | ¥3,640.00 | ¥3,705.00 | ¥3,640.00 | 57.80K |
| 2026-08-25 | ¥3,655.00 | +0.55% | ¥3,645.00 | ¥3,665.00 | ¥3,630.00 | 41.40K |
| 2026-08-24 | ¥3,635.00 | +1.96% | ¥3,580.00 | ¥3,645.00 | ¥3,565.00 | 69.20K |
| 2026-08-21 | ¥3,565.00 | -0.83% | ¥3,540.00 | ¥3,575.00 | ¥3,520.00 | 97.20K |
| 2026-08-20 | ¥3,595.00 | +1.84% | ¥3,565.00 | ¥3,595.00 | ¥3,535.00 | 58.30K |
| 2026-08-19 | ¥3,530.00 | -3.68% | ¥3,635.00 | ¥3,635.00 | ¥3,520.00 | 148.50K |
| 2026-08-18 | ¥3,665.00 | -1.48% | ¥3,710.00 | ¥3,720.00 | ¥3,655.00 | 65.50K |
| 2026-08-17 | ¥3,720.00 | +0.40% | ¥3,745.00 | ¥3,795.00 | ¥3,715.00 | 42.70K |
| 2026-08-14 | ¥3,705.00 | +0.95% | ¥3,675.00 | ¥3,715.00 | ¥3,650.00 | 58.20K |
| 2026-08-13 | ¥3,670.00 | 0.00% | ¥3,690.00 | ¥3,705.00 | ¥3,655.00 | 65.50K |
| 2026-08-12 | ¥3,670.00 | -2.78% | ¥3,775.00 | ¥3,800.00 | ¥3,660.00 | 131.90K |
| 2026-08-10 | ¥3,775.00 | +2.30% | ¥3,695.00 | ¥3,835.00 | ¥3,680.00 | 114.50K |
| 2026-08-07 | ¥3,690.00 | -0.40% | ¥3,715.00 | ¥3,805.00 | ¥3,650.00 | 156.70K |
| 2026-08-06 | ¥3,705.00 | -2.50% | ¥3,750.00 | ¥3,840.00 | ¥3,665.00 | 219.90K |
| 2026-08-05 | ¥3,800.00 | +10.14% | ¥3,460.00 | ¥3,855.00 | ¥3,425.00 | 256.80K |
| 2026-08-04 | ¥3,450.00 | -0.72% | ¥3,475.00 | ¥3,490.00 | ¥3,420.00 | 53.90K |
| 2026-08-03 | ¥3,475.00 | -0.43% | ¥3,485.00 | ¥3,485.00 | ¥3,385.00 | 84.20K |
| 2026-07-31 | ¥3,490.00 | -0.71% | ¥3,525.00 | ¥3,545.00 | ¥3,455.00 | 78.30K |
| 2026-07-30 | ¥3,515.00 | +0.72% | ¥3,475.00 | ¥3,545.00 | ¥3,440.00 | 88.70K |
| 2026-07-29 | ¥3,490.00 | -3.19% | ¥3,640.00 | ¥3,650.00 | ¥3,440.00 | 148.50K |
| 2026-07-28 | ¥3,605.00 | -2.70% | ¥3,705.00 | ¥3,705.00 | ¥3,585.00 | 73.50K |
| 2026-07-27 | ¥3,705.00 | +2.63% | ¥3,660.00 | ¥3,710.00 | ¥3,640.00 | 88.10K |
| 2026-07-24 | ¥3,610.00 | -0.14% | ¥3,620.00 | ¥3,630.00 | ¥3,570.00 | 53.00K |
| 2026-07-23 | ¥3,615.00 | -0.14% | ¥3,600.00 | ¥3,655.00 | ¥3,600.00 | 35.50K |
| 2026-07-22 | ¥3,620.00 | +0.42% | ¥3,620.00 | ¥3,660.00 | ¥3,585.00 | 69.80K |
| 2026-07-21 | ¥3,605.00 | +3.30% | ¥3,525.00 | ¥3,615.00 | ¥3,490.00 | 114.60K |
| 2026-07-17 | ¥3,490.00 | -2.10% | ¥3,555.00 | ¥3,555.00 | ¥3,420.00 | 111.60K |
| 2026-07-16 | ¥3,565.00 | -0.28% | ¥3,545.00 | ¥3,590.00 | ¥3,535.00 | 48.50K |
| 2026-07-15 | ¥3,575.00 | +2.73% | ¥3,515.00 | ¥3,575.00 | ¥3,490.00 | 82.10K |
| 2026-07-14 | ¥3,480.00 | +0.87% | ¥3,445.00 | ¥3,490.00 | ¥3,420.00 | 63.20K |
| 2026-07-13 | ¥3,450.00 | -2.13% | ¥3,530.00 | ¥3,545.00 | ¥3,445.00 | 66.40K |
| 2026-07-10 | ¥3,525.00 | +0.57% | ¥3,535.00 | ¥3,565.00 | ¥3,500.00 | 61.60K |
| 2026-07-09 | ¥3,505.00 | +1.45% | ¥3,465.00 | ¥3,510.00 | ¥3,420.00 | 72.30K |
| 2026-07-08 | ¥3,455.00 | -1.85% | ¥3,490.00 | ¥3,500.00 | ¥3,425.00 | 89.30K |
| 2026-07-07 | ¥3,520.00 | +1.15% | ¥3,505.00 | ¥3,585.00 | ¥3,490.00 | 103.50K |
| 2026-07-06 | ¥3,480.00 | +3.26% | ¥3,400.00 | ¥3,495.00 | ¥3,385.00 | 85.00K |
| 2026-07-03 | ¥3,370.00 | +1.81% | ¥3,345.00 | ¥3,380.00 | ¥3,315.00 | 47.30K |
| 2026-07-02 | ¥3,310.00 | +1.07% | ¥3,290.00 | ¥3,360.00 | ¥3,285.00 | 57.50K |
| 2026-07-01 | ¥3,275.00 | -0.15% | ¥3,260.00 | ¥3,285.00 | ¥3,255.00 | 57.40K |
| 2026-06-30 | ¥3,280.00 | +0.61% | ¥3,305.00 | ¥3,305.00 | ¥3,240.00 | 61.40K |
| 2026-06-29 | ¥3,260.00 | +1.88% | ¥3,270.00 | ¥3,305.00 | ¥3,220.00 | 76.80K |
| 2026-06-26 | ¥3,200.00 | +0.63% | ¥3,165.00 | ¥3,230.00 | ¥3,165.00 | 41.30K |
| 2026-06-25 | ¥3,180.00 | +0.79% | ¥3,180.00 | ¥3,195.00 | ¥3,155.00 | 38.30K |
| 2026-06-24 | ¥3,155.00 | +0.48% | ¥3,135.00 | ¥3,170.00 | ¥3,135.00 | 38.50K |
| 2026-06-23 | ¥3,140.00 | -2.79% | ¥3,230.00 | ¥3,230.00 | ¥3,140.00 | 44.90K |
| 2026-06-22 | ¥3,230.00 | -0.77% | ¥3,235.00 | ¥3,265.00 | ¥3,215.00 | 38.70K |
| 2026-06-19 | ¥3,255.00 | -0.61% | ¥3,260.00 | ¥3,295.00 | ¥3,225.00 | 49.20K |
| 2026-06-18 | ¥3,275.00 | +0.31% | ¥3,275.00 | ¥3,315.00 | ¥3,260.00 | 53.60K |
| 2026-06-17 | ¥3,265.00 | 0.00% | ¥3,275.00 | ¥3,325.00 | ¥3,255.00 | 53.60K |
| 2026-06-16 | ¥3,265.00 | -1.36% | ¥3,300.00 | ¥3,305.00 | ¥3,240.00 | 71.90K |
| 2026-06-15 | ¥3,310.00 | +4.25% | ¥3,260.00 | ¥3,310.00 | ¥3,245.00 | 70.00K |
| 2026-06-12 | ¥3,175.00 | +1.11% | ¥3,185.00 | ¥3,200.00 | ¥3,145.00 | 46.90K |
| 2026-06-11 | ¥3,140.00 | -0.95% | ¥3,130.00 | ¥3,145.00 | ¥3,080.00 | 110.00K |
| 2026-06-10 | ¥3,170.00 | -1.09% | ¥3,170.00 | ¥3,225.00 | ¥3,155.00 | 55.10K |
| 2026-06-09 | ¥3,205.00 | +1.26% | ¥3,215.00 | ¥3,265.00 | ¥3,180.00 | 68.90K |
| 2026-06-08 | ¥3,165.00 | -1.25% | ¥3,150.00 | ¥3,170.00 | ¥3,115.00 | 67.20K |
| 2026-06-05 | ¥3,205.00 | +3.22% | ¥3,140.00 | ¥3,220.00 | ¥3,140.00 | 91.60K |
| 2026-06-04 | ¥3,105.00 | -2.51% | ¥3,165.00 | ¥3,190.00 | ¥3,105.00 | 67.30K |
| 2026-06-03 | ¥3,185.00 | +1.11% | ¥3,170.00 | ¥3,185.00 | ¥3,120.00 | 49.30K |
| 2026-06-02 | ¥3,150.00 | -0.94% | ¥3,190.00 | ¥3,190.00 | ¥3,070.00 | 105.20K |
| 2026-06-01 | ¥3,180.00 | -1.85% | ¥3,210.00 | ¥3,230.00 | ¥3,160.00 | 76.10K |
| 2026-05-29 | ¥3,240.00 | +0.78% | ¥3,220.00 | ¥3,270.00 | ¥3,190.00 | 64.50K |
| 2026-05-28 | ¥3,215.00 | -0.16% | ¥3,220.00 | ¥3,235.00 | ¥3,155.00 | 68.40K |
| 2026-05-27 | ¥3,220.00 | -1.98% | ¥3,280.00 | ¥3,280.00 | ¥3,165.00 | 73.00K |
| 2026-05-26 | ¥3,285.00 | +2.66% | ¥3,215.00 | ¥3,325.00 | ¥3,185.00 | 91.00K |
| 2026-05-25 | ¥3,200.00 | -1.08% | ¥3,250.00 | ¥3,265.00 | ¥3,155.00 | 83.00K |