Daito Trust Construction Co., Ltd. 1878
TSE · Japan · Finance
¥3,147.00-17.00 (-0.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,147.00 | -0.54% | ¥3,145.00 | ¥3,170.00 | ¥3,139.00 | 1.72M |
| 2026-09-30 | ¥3,164.00 | +0.67% | ¥3,145.00 | ¥3,176.00 | ¥3,118.00 | 2.28M |
| 2026-09-29 | ¥3,143.00 | -4.18% | ¥3,172.00 | ¥3,199.00 | ¥3,139.00 | 2.06M |
| 2026-09-28 | ¥3,280.00 | -0.61% | ¥3,304.00 | ¥3,324.00 | ¥3,280.00 | 2.06M |
| 2026-09-25 | ¥3,300.00 | +0.15% | ¥3,301.00 | ¥3,316.00 | ¥3,283.00 | 1.37M |
| 2026-09-24 | ¥3,295.00 | -1.70% | ¥3,308.00 | ¥3,352.00 | ¥3,295.00 | 2.78M |
| 2026-09-18 | ¥3,352.00 | -1.18% | ¥3,376.00 | ¥3,391.00 | ¥3,352.00 | 2.11M |
| 2026-09-17 | ¥3,392.00 | +1.37% | ¥3,361.00 | ¥3,392.00 | ¥3,349.00 | 846.80K |
| 2026-09-16 | ¥3,346.00 | +0.69% | ¥3,348.00 | ¥3,357.00 | ¥3,327.00 | 1.14M |
| 2026-09-15 | ¥3,323.00 | -0.87% | ¥3,385.00 | ¥3,390.00 | ¥3,316.00 | 1.12M |
| 2026-09-14 | ¥3,352.00 | +1.64% | ¥3,330.00 | ¥3,367.00 | ¥3,309.00 | 1.21M |
| 2026-09-11 | ¥3,298.00 | +0.46% | ¥3,250.00 | ¥3,314.00 | ¥3,250.00 | 1.55M |
| 2026-09-10 | ¥3,283.00 | -0.55% | ¥3,280.00 | ¥3,293.00 | ¥3,241.00 | 1.19M |
| 2026-09-09 | ¥3,301.00 | +0.33% | ¥3,273.00 | ¥3,307.00 | ¥3,262.00 | 1.40M |
| 2026-09-08 | ¥3,290.00 | +1.08% | ¥3,255.00 | ¥3,304.00 | ¥3,247.00 | 958.50K |
| 2026-09-07 | ¥3,255.00 | -1.69% | ¥3,322.00 | ¥3,330.00 | ¥3,255.00 | 1.25M |
| 2026-09-04 | ¥3,311.00 | +0.09% | ¥3,320.00 | ¥3,337.00 | ¥3,282.00 | 1.70M |
| 2026-09-03 | ¥3,308.00 | -0.33% | ¥3,263.00 | ¥3,335.00 | ¥3,262.00 | 1.77M |
| 2026-09-02 | ¥3,319.00 | -1.37% | ¥3,339.00 | ¥3,358.00 | ¥3,319.00 | 2.24M |
| 2026-09-01 | ¥3,365.00 | +1.05% | ¥3,320.00 | ¥3,368.00 | ¥3,310.00 | 1.50M |
| 2026-08-31 | ¥3,330.00 | -0.69% | ¥3,353.00 | ¥3,363.00 | ¥3,330.00 | 1.45M |
| 2026-08-28 | ¥3,353.00 | +0.75% | ¥3,327.00 | ¥3,353.00 | ¥3,311.00 | 931.10K |
| 2026-08-27 | ¥3,328.00 | -0.86% | ¥3,357.00 | ¥3,377.00 | ¥3,320.00 | 1.29M |
| 2026-08-26 | ¥3,357.00 | +0.78% | ¥3,348.00 | ¥3,374.00 | ¥3,340.00 | 1.25M |
| 2026-08-25 | ¥3,331.00 | -0.21% | ¥3,357.00 | ¥3,370.00 | ¥3,327.00 | 1.11M |
| 2026-08-24 | ¥3,338.00 | +0.63% | ¥3,336.00 | ¥3,343.00 | ¥3,302.00 | 1.23M |
| 2026-08-21 | ¥3,317.00 | +1.19% | ¥3,296.00 | ¥3,325.00 | ¥3,288.00 | 1.77M |
| 2026-08-20 | ¥3,278.00 | +1.45% | ¥3,277.00 | ¥3,288.00 | ¥3,250.00 | 1.80M |
| 2026-08-19 | ¥3,231.00 | +0.59% | ¥3,233.00 | ¥3,248.00 | ¥3,190.00 | 1.37M |
| 2026-08-18 | ¥3,212.00 | -0.59% | ¥3,202.00 | ¥3,222.00 | ¥3,172.00 | 1.53M |
| 2026-08-17 | ¥3,231.00 | -0.19% | ¥3,236.00 | ¥3,253.00 | ¥3,226.00 | 1.12M |
| 2026-08-14 | ¥3,237.00 | +0.40% | ¥3,235.00 | ¥3,265.00 | ¥3,222.00 | 1.74M |
| 2026-08-13 | ¥3,224.00 | -0.86% | ¥3,213.00 | ¥3,250.00 | ¥3,210.00 | 2.06M |
| 2026-08-12 | ¥3,252.00 | +0.06% | ¥3,252.00 | ¥3,277.00 | ¥3,225.00 | 1.55M |
| 2026-08-10 | ¥3,250.00 | +1.12% | ¥3,240.00 | ¥3,258.00 | ¥3,187.00 | 1.49M |
| 2026-08-07 | ¥3,214.00 | -0.50% | ¥3,200.00 | ¥3,256.00 | ¥3,183.00 | 1.34M |
| 2026-08-06 | ¥3,230.00 | +2.34% | ¥3,170.00 | ¥3,232.00 | ¥3,152.00 | 2.08M |
| 2026-08-05 | ¥3,156.00 | -1.99% | ¥3,190.00 | ¥3,215.00 | ¥3,137.00 | 2.43M |
| 2026-08-04 | ¥3,220.00 | -0.65% | ¥3,261.00 | ¥3,270.00 | ¥3,220.00 | 1.68M |
| 2026-08-03 | ¥3,241.00 | -3.80% | ¥3,272.00 | ¥3,349.00 | ¥3,226.00 | 2.44M |
| 2026-07-31 | ¥3,369.00 | -3.88% | ¥3,308.00 | ¥3,431.00 | ¥3,308.00 | 2.49M |
| 2026-07-30 | ¥3,505.00 | -2.67% | ¥3,576.00 | ¥3,590.00 | ¥3,473.00 | 1.81M |
| 2026-07-29 | ¥3,601.00 | +5.91% | ¥3,450.00 | ¥3,632.00 | ¥3,432.00 | 3.51M |
| 2026-07-28 | ¥3,400.00 | +2.10% | ¥3,363.00 | ¥3,407.00 | ¥3,354.00 | 1.74M |
| 2026-07-27 | ¥3,330.00 | +1.49% | ¥3,284.00 | ¥3,330.00 | ¥3,268.00 | 1.16M |
| 2026-07-24 | ¥3,281.00 | +1.93% | ¥3,219.00 | ¥3,285.00 | ¥3,207.00 | 1.36M |
| 2026-07-23 | ¥3,219.00 | -0.16% | ¥3,230.00 | ¥3,233.00 | ¥3,201.00 | 1.09M |
| 2026-07-22 | ¥3,224.00 | -1.59% | ¥3,227.00 | ¥3,245.00 | ¥3,180.00 | 1.51M |
| 2026-07-21 | ¥3,276.00 | +1.52% | ¥3,277.00 | ¥3,307.00 | ¥3,260.00 | 1.60M |
| 2026-07-17 | ¥3,227.00 | -0.22% | ¥3,259.00 | ¥3,286.00 | ¥3,213.00 | 2.57M |
| 2026-07-16 | ¥3,234.00 | +1.16% | ¥3,200.00 | ¥3,255.00 | ¥3,192.00 | 1.30M |
| 2026-07-15 | ¥3,197.00 | -0.12% | ¥3,224.00 | ¥3,231.00 | ¥3,184.00 | 1.50M |
| 2026-07-14 | ¥3,201.00 | +1.62% | ¥3,169.00 | ¥3,219.00 | ¥3,156.00 | 1.29M |
| 2026-07-13 | ¥3,150.00 | -0.35% | ¥3,191.00 | ¥3,199.00 | ¥3,142.00 | 1.36M |
| 2026-07-10 | ¥3,161.00 | -0.13% | ¥3,157.00 | ¥3,179.00 | ¥3,146.00 | 1.74M |
| 2026-07-09 | ¥3,165.00 | -0.85% | ¥3,191.00 | ¥3,201.00 | ¥3,157.00 | 1.51M |
| 2026-07-08 | ¥3,192.00 | +0.25% | ¥3,199.00 | ¥3,211.00 | ¥3,181.00 | 1.48M |
| 2026-07-07 | ¥3,184.00 | +0.28% | ¥3,194.00 | ¥3,199.00 | ¥3,165.00 | 1.67M |
| 2026-07-06 | ¥3,175.00 | +3.32% | ¥3,110.00 | ¥3,175.00 | ¥3,100.00 | 1.28M |
| 2026-07-03 | ¥3,073.00 | -1.57% | ¥3,158.00 | ¥3,197.00 | ¥3,072.00 | 2.08M |
| 2026-07-02 | ¥3,122.00 | +3.31% | ¥3,080.00 | ¥3,125.00 | ¥3,062.00 | 1.59M |
| 2026-07-01 | ¥3,022.00 | -2.64% | ¥3,088.00 | ¥3,099.00 | ¥3,011.00 | 1.54M |
| 2026-06-30 | ¥3,104.00 | +0.10% | ¥3,102.00 | ¥3,131.00 | ¥3,086.00 | 1.75M |
| 2026-06-29 | ¥3,101.00 | +1.81% | ¥3,060.00 | ¥3,103.00 | ¥3,054.00 | 1.67M |
| 2026-06-26 | ¥3,046.00 | +1.36% | ¥3,013.00 | ¥3,048.00 | ¥3,010.00 | 1.35M |
| 2026-06-25 | ¥3,005.00 | +0.22% | ¥3,049.00 | ¥3,049.00 | ¥3,002.00 | 1.23M |
| 2026-06-24 | ¥2,998.50 | -0.15% | ¥3,010.00 | ¥3,035.00 | ¥2,995.50 | 1.30M |
| 2026-06-23 | ¥3,003.00 | -0.53% | ¥3,028.00 | ¥3,033.00 | ¥2,984.50 | 1.62M |
| 2026-06-22 | ¥3,019.00 | +0.07% | ¥3,025.00 | ¥3,029.00 | ¥2,997.00 | 1.89M |
| 2026-06-19 | ¥3,017.00 | +0.40% | ¥2,989.50 | ¥3,017.00 | ¥2,983.00 | 1.86M |
| 2026-06-18 | ¥3,005.00 | +0.10% | ¥3,006.00 | ¥3,013.00 | ¥2,968.00 | 1.62M |
| 2026-06-17 | ¥3,002.00 | -1.02% | ¥3,060.00 | ¥3,073.00 | ¥2,983.50 | 1.23M |
| 2026-06-16 | ¥3,033.00 | -1.33% | ¥3,063.00 | ¥3,084.00 | ¥3,006.00 | 1.75M |
| 2026-06-15 | ¥3,074.00 | +0.07% | ¥3,050.00 | ¥3,107.00 | ¥3,050.00 | 1.85M |
| 2026-06-12 | ¥3,072.00 | -1.09% | ¥3,076.00 | ¥3,090.00 | ¥3,032.00 | 2.02M |
| 2026-06-11 | ¥3,106.00 | +0.62% | ¥3,107.00 | ¥3,132.00 | ¥3,071.00 | 2.65M |
| 2026-06-10 | ¥3,087.00 | +3.94% | ¥3,020.00 | ¥3,103.00 | ¥3,000.00 | 2.23M |
| 2026-06-09 | ¥2,970.00 | -0.27% | ¥3,015.00 | ¥3,056.00 | ¥2,970.00 | 2.67M |
| 2026-06-08 | ¥2,978.00 | +1.60% | ¥2,954.00 | ¥2,999.00 | ¥2,942.00 | 2.08M |
| 2026-06-05 | ¥2,931.00 | +0.34% | ¥2,953.00 | ¥2,971.00 | ¥2,919.00 | 1.65M |
| 2026-06-04 | ¥2,921.00 | -3.12% | ¥3,001.00 | ¥3,020.00 | ¥2,915.50 | 2.45M |
| 2026-06-03 | ¥3,015.00 | -2.58% | ¥3,091.00 | ¥3,110.00 | ¥3,015.00 | 2.47M |
| 2026-06-02 | ¥3,095.00 | -0.16% | ¥3,093.00 | ¥3,118.00 | ¥3,072.00 | 1.81M |
| 2026-06-01 | ¥3,100.00 | -2.27% | ¥3,181.00 | ¥3,186.00 | ¥3,095.00 | 1.55M |
| 2026-05-29 | ¥3,172.00 | -1.12% | ¥3,190.00 | ¥3,220.00 | ¥3,157.00 | 3.22M |
| 2026-05-28 | ¥3,208.00 | +0.44% | ¥3,220.00 | ¥3,241.00 | ¥3,184.00 | 1.56M |
| 2026-05-27 | ¥3,194.00 | -0.78% | ¥3,190.00 | ¥3,202.00 | ¥3,146.00 | 1.74M |
| 2026-05-26 | ¥3,219.00 | -0.59% | ¥3,230.00 | ¥3,262.00 | ¥3,215.00 | 1.44M |
| 2026-05-25 | ¥3,238.00 | -1.67% | ¥3,297.00 | ¥3,310.00 | ¥3,213.00 | 1.45M |
| 2026-05-22 | ¥3,293.00 | -2.05% | ¥3,350.00 | ¥3,354.00 | ¥3,261.00 | 1.39M |