Daiwa House Industry Co., Ltd. 1925
TSE · Japan · Consumer Durables
¥2,175.50-20.50 (-0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,196.00 | +1.04% | ¥2,186.00 | ¥2,206.00 | ¥2,172.00 | 6.55M |
| 2026-09-29 | ¥2,173.50 | -3.85% | ¥2,204.00 | ¥2,213.50 | ¥2,169.00 | 5.48M |
| 2026-09-28 | ¥2,260.50 | -0.66% | ¥2,277.50 | ¥2,296.00 | ¥2,260.50 | 4.95M |
| 2026-09-25 | ¥2,275.50 | +0.42% | ¥2,267.00 | ¥2,280.00 | ¥2,259.50 | 4.67M |
| 2026-09-24 | ¥2,266.00 | -0.57% | ¥2,270.50 | ¥2,290.50 | ¥2,265.50 | 4.88M |
| 2026-09-18 | ¥2,279.00 | -1.47% | ¥2,300.50 | ¥2,311.00 | ¥2,273.50 | 6.93M |
| 2026-09-17 | ¥2,313.00 | +1.51% | ¥2,290.50 | ¥2,313.00 | ¥2,287.00 | 3.97M |
| 2026-09-16 | ¥2,278.50 | -0.65% | ¥2,310.50 | ¥2,317.00 | ¥2,278.50 | 2.68M |
| 2026-09-15 | ¥2,293.50 | -1.38% | ¥2,340.00 | ¥2,342.00 | ¥2,290.50 | 2.97M |
| 2026-09-14 | ¥2,325.50 | +1.15% | ¥2,325.00 | ¥2,342.00 | ¥2,315.50 | 2.28M |
| 2026-09-11 | ¥2,299.00 | +0.04% | ¥2,263.00 | ¥2,311.50 | ¥2,263.00 | 3.84M |
| 2026-09-10 | ¥2,298.00 | -0.76% | ¥2,300.50 | ¥2,308.00 | ¥2,285.50 | 3.14M |
| 2026-09-09 | ¥2,315.50 | -0.17% | ¥2,302.50 | ¥2,324.50 | ¥2,297.50 | 3.98M |
| 2026-09-08 | ¥2,319.50 | +0.11% | ¥2,313.00 | ¥2,329.50 | ¥2,304.00 | 2.19M |
| 2026-09-07 | ¥2,317.00 | -1.34% | ¥2,368.50 | ¥2,369.00 | ¥2,315.50 | 3.06M |
| 2026-09-04 | ¥2,348.50 | -1.45% | ¥2,399.50 | ¥2,399.50 | ¥2,348.50 | 4.24M |
| 2026-09-03 | ¥2,383.00 | +0.34% | ¥2,369.00 | ¥2,384.50 | ¥2,357.00 | 3.78M |
| 2026-09-02 | ¥2,375.00 | +0.13% | ¥2,371.50 | ¥2,376.50 | ¥2,356.50 | 4.80M |
| 2026-09-01 | ¥2,372.00 | +1.37% | ¥2,351.00 | ¥2,385.00 | ¥2,348.00 | 3.23M |
| 2026-08-31 | ¥2,340.00 | -0.76% | ¥2,351.00 | ¥2,366.00 | ¥2,340.00 | 6.64M |
| 2026-08-28 | ¥2,358.00 | 0.00% | ¥2,350.00 | ¥2,364.00 | ¥2,341.00 | 2.88M |
| 2026-08-27 | ¥2,358.00 | -0.02% | ¥2,354.00 | ¥2,378.50 | ¥2,342.00 | 2.80M |
| 2026-08-26 | ¥2,358.50 | +0.17% | ¥2,357.50 | ¥2,369.00 | ¥2,349.00 | 2.74M |
| 2026-08-25 | ¥2,354.50 | +0.19% | ¥2,366.50 | ¥2,368.00 | ¥2,350.50 | 3.67M |
| 2026-08-24 | ¥2,350.00 | +0.23% | ¥2,339.00 | ¥2,354.00 | ¥2,326.00 | 2.65M |
| 2026-08-21 | ¥2,344.50 | +0.82% | ¥2,326.50 | ¥2,350.50 | ¥2,324.50 | 4.20M |
| 2026-08-20 | ¥2,325.50 | +1.73% | ¥2,321.00 | ¥2,329.00 | ¥2,299.50 | 3.10M |
| 2026-08-19 | ¥2,286.00 | -0.59% | ¥2,305.00 | ¥2,305.00 | ¥2,265.50 | 4.19M |
| 2026-08-18 | ¥2,299.50 | +0.61% | ¥2,278.50 | ¥2,301.50 | ¥2,268.50 | 2.83M |
| 2026-08-17 | ¥2,285.50 | -0.82% | ¥2,319.50 | ¥2,325.00 | ¥2,285.50 | 2.58M |
| 2026-08-14 | ¥2,304.50 | +0.04% | ¥2,315.00 | ¥2,315.50 | ¥2,296.50 | 3.46M |
| 2026-08-13 | ¥2,303.50 | -0.07% | ¥2,305.00 | ¥2,311.50 | ¥2,287.50 | 3.31M |
| 2026-08-12 | ¥2,305.00 | +1.03% | ¥2,295.00 | ¥2,314.00 | ¥2,283.00 | 4.02M |
| 2026-08-10 | ¥2,281.50 | -0.52% | ¥2,287.50 | ¥2,292.00 | ¥2,259.00 | 3.73M |
| 2026-08-07 | ¥2,293.50 | -0.02% | ¥2,285.00 | ¥2,299.50 | ¥2,267.50 | 6.04M |
| 2026-08-06 | ¥2,294.00 | +1.66% | ¥2,266.50 | ¥2,303.50 | ¥2,258.50 | 4.86M |
| 2026-08-05 | ¥2,256.50 | -0.68% | ¥2,280.00 | ¥2,286.50 | ¥2,242.00 | 4.57M |
| 2026-08-04 | ¥2,272.00 | -0.87% | ¥2,292.00 | ¥2,296.00 | ¥2,264.00 | 3.30M |
| 2026-08-03 | ¥2,292.00 | -2.01% | ¥2,332.00 | ¥2,335.50 | ¥2,277.00 | 4.27M |
| 2026-07-31 | ¥2,339.00 | -3.19% | ¥2,347.00 | ¥2,384.00 | ¥2,332.50 | 6.35M |
| 2026-07-30 | ¥2,416.00 | -1.57% | ¥2,438.00 | ¥2,450.50 | ¥2,391.50 | 4.41M |
| 2026-07-29 | ¥2,454.50 | +3.02% | ¥2,410.00 | ¥2,464.50 | ¥2,394.50 | 6.04M |
| 2026-07-28 | ¥2,382.50 | +0.53% | ¥2,370.00 | ¥2,393.00 | ¥2,361.50 | 3.93M |
| 2026-07-27 | ¥2,370.00 | +3.52% | ¥2,346.50 | ¥2,370.00 | ¥2,300.50 | 6.37M |
| 2026-07-24 | ¥2,289.50 | +0.28% | ¥2,273.00 | ¥2,297.50 | ¥2,260.00 | 3.01M |
| 2026-07-23 | ¥2,283.00 | -0.85% | ¥2,274.00 | ¥2,292.50 | ¥2,268.50 | 3.64M |
| 2026-07-22 | ¥2,302.50 | -0.73% | ¥2,290.00 | ¥2,303.50 | ¥2,277.50 | 3.85M |
| 2026-07-21 | ¥2,319.50 | +1.24% | ¥2,299.50 | ¥2,334.00 | ¥2,299.50 | 3.75M |
| 2026-07-17 | ¥2,291.00 | -0.37% | ¥2,318.50 | ¥2,342.00 | ¥2,291.00 | 4.40M |
| 2026-07-16 | ¥2,299.50 | -0.02% | ¥2,299.50 | ¥2,325.00 | ¥2,291.00 | 3.24M |
| 2026-07-15 | ¥2,300.00 | +0.13% | ¥2,305.00 | ¥2,314.00 | ¥2,288.50 | 3.69M |
| 2026-07-14 | ¥2,297.00 | +1.17% | ¥2,277.50 | ¥2,307.50 | ¥2,265.00 | 3.80M |
| 2026-07-13 | ¥2,270.50 | +0.78% | ¥2,261.50 | ¥2,276.50 | ¥2,240.50 | 3.73M |
| 2026-07-10 | ¥2,253.00 | -0.31% | ¥2,284.00 | ¥2,287.50 | ¥2,246.50 | 3.17M |
| 2026-07-09 | ¥2,260.00 | -0.55% | ¥2,245.00 | ¥2,274.50 | ¥2,243.50 | 2.80M |
| 2026-07-08 | ¥2,272.50 | -0.68% | ¥2,297.00 | ¥2,300.00 | ¥2,272.50 | 3.81M |
| 2026-07-07 | ¥2,288.00 | +0.28% | ¥2,277.50 | ¥2,300.00 | ¥2,273.00 | 5.23M |
| 2026-07-06 | ¥2,281.50 | +1.33% | ¥2,252.50 | ¥2,292.50 | ¥2,245.50 | 4.00M |
| 2026-07-03 | ¥2,251.50 | +1.01% | ¥2,265.00 | ¥2,278.50 | ¥2,240.00 | 3.67M |
| 2026-07-02 | ¥2,229.00 | +1.53% | ¥2,212.50 | ¥2,231.50 | ¥2,200.00 | 3.74M |
| 2026-07-01 | ¥2,195.50 | -0.59% | ¥2,200.00 | ¥2,209.50 | ¥2,183.00 | 4.17M |
| 2026-06-30 | ¥2,208.50 | -0.79% | ¥2,244.00 | ¥2,246.50 | ¥2,208.50 | 6.25M |
| 2026-06-29 | ¥2,226.00 | +0.63% | ¥2,214.00 | ¥2,250.00 | ¥2,203.50 | 10.11M |
| 2026-06-26 | ¥2,212.00 | +1.68% | ¥2,181.50 | ¥2,212.50 | ¥2,170.00 | 3.82M |
| 2026-06-25 | ¥2,175.50 | +0.72% | ¥2,193.00 | ¥2,202.00 | ¥2,170.00 | 3.99M |
| 2026-06-24 | ¥2,160.00 | +1.05% | ¥2,159.00 | ¥2,171.00 | ¥2,143.50 | 3.25M |
| 2026-06-23 | ¥2,137.50 | -0.40% | ¥2,154.00 | ¥2,165.00 | ¥2,137.50 | 3.82M |
| 2026-06-22 | ¥2,146.00 | -1.63% | ¥2,128.50 | ¥2,154.50 | ¥2,113.00 | 3.51M |
| 2026-06-19 | ¥2,181.50 | -0.21% | ¥2,160.00 | ¥2,189.00 | ¥2,159.50 | 4.81M |
| 2026-06-18 | ¥2,186.00 | +0.32% | ¥2,183.00 | ¥2,190.00 | ¥2,159.50 | 3.89M |
| 2026-06-17 | ¥2,179.00 | +0.28% | ¥2,200.00 | ¥2,217.50 | ¥2,179.00 | 4.56M |
| 2026-06-16 | ¥2,173.00 | -0.96% | ¥2,168.00 | ¥2,186.50 | ¥2,152.00 | 3.67M |
| 2026-06-15 | ¥2,194.00 | +2.05% | ¥2,175.50 | ¥2,211.00 | ¥2,174.50 | 4.88M |
| 2026-06-12 | ¥2,150.00 | +0.40% | ¥2,162.00 | ¥2,172.50 | ¥2,142.50 | 5.35M |
| 2026-06-11 | ¥2,141.50 | -2.24% | ¥2,174.50 | ¥2,187.00 | ¥2,136.00 | 4.16M |
| 2026-06-10 | ¥2,190.50 | +3.13% | ¥2,158.50 | ¥2,190.50 | ¥2,148.50 | 6.17M |
| 2026-06-09 | ¥2,124.00 | -0.02% | ¥2,142.00 | ¥2,154.50 | ¥2,110.50 | 4.82M |
| 2026-06-08 | ¥2,124.50 | +1.38% | ¥2,094.00 | ¥2,131.00 | ¥2,090.00 | 5.15M |
| 2026-06-05 | ¥2,095.50 | -0.85% | ¥2,120.50 | ¥2,134.50 | ¥2,095.50 | 4.40M |
| 2026-06-04 | ¥2,113.50 | -0.89% | ¥2,109.00 | ¥2,138.00 | ¥2,104.00 | 5.35M |
| 2026-06-03 | ¥2,132.50 | +1.86% | ¥2,089.50 | ¥2,143.50 | ¥2,082.00 | 5.18M |
| 2026-06-02 | ¥2,093.50 | -0.66% | ¥2,084.00 | ¥2,097.00 | ¥2,040.50 | 7.83M |
| 2026-06-01 | ¥2,107.50 | -2.75% | ¥2,169.00 | ¥2,172.00 | ¥2,107.50 | 6.29M |
| 2026-05-29 | ¥2,167.00 | -0.91% | ¥2,201.00 | ¥2,210.50 | ¥2,167.00 | 9.77M |
| 2026-05-28 | ¥2,187.00 | -0.64% | ¥2,198.00 | ¥2,214.50 | ¥2,187.00 | 4.65M |
| 2026-05-27 | ¥2,201.00 | 0.00% | ¥2,200.00 | ¥2,217.00 | ¥2,197.00 | 3.98M |
| 2026-05-26 | ¥2,201.00 | -0.65% | ¥2,203.00 | ¥2,227.00 | ¥2,198.00 | 3.90M |
| 2026-05-25 | ¥2,215.50 | +0.34% | ¥2,222.50 | ¥2,244.50 | ¥2,202.50 | 3.34M |
| 2026-05-22 | ¥2,208.00 | -0.83% | ¥2,231.50 | ¥2,236.00 | ¥2,203.50 | 4.20M |
| 2026-05-21 | ¥2,226.50 | -0.71% | ¥2,252.00 | ¥2,274.00 | ¥2,226.50 | 4.35M |