Daiichi Kensetsu Corporation (1799.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1799.T Historical Return
If you invested ¥1000 in Daiichi Kensetsu Corporation (1799.T) 10 years ago, it would be worth ¥4,044.18 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,943.81, while ¥1000 invested 1 year ago would be worth ¥1,075.74. This corresponds to total returns of 304.42%, 94.38%, 7.57%, respectively, with annualized returns of 14.99%, 14.23%, 7.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1799.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,330 | 3,330 | 3,330 | 3,360 | 3,330 | 6,000 |
| September 30, 2026 | 3,325 | 3,350 | 3,350 | 3,350 | 3,300 | 12,100 |
| September 29, 2026 | 3,375 | 3,300 | 3,300 | 3,375 | 3,300 | 12,300 |
| September 28, 2026 | 3,405 | 3,375 | 3,375 | 3,405 | 3,360 | 11,300 |
| September 25, 2026 | 3,395 | 3,375 | 3,375 | 3,415 | 3,365 | 15,600 |
| September 24, 2026 | 3,330 | 3,385 | 3,385 | 3,415 | 3,310 | 40,600 |
| September 18, 2026 | 3,310 | 3,310 | 3,310 | 3,340 | 3,295 | 13,500 |
| September 17, 2026 | 3,320 | 3,310 | 3,310 | 3,340 | 3,275 | 21,300 |
| September 16, 2026 | 3,310 | 3,305 | 3,305 | 3,340 | 3,270 | 19,700 |
| September 15, 2026 | 3,295 | 3,310 | 3,310 | 3,335 | 3,270 | 5,900 |
| September 11, 2026 | 3,270 | 3,250 | 3,250 | 3,270 | 3,220 | 24,400 |
| September 10, 2026 | 3,350 | 3,300 | 3,300 | 3,350 | 3,290 | 20,200 |
| September 09, 2026 | 3,300 | 3,340 | 3,340 | 3,360 | 3,300 | 16,900 |
| September 08, 2026 | 3,320 | 3,320 | 3,320 | 3,365 | 3,285 | 15,700 |
| September 07, 2026 | 3,275 | 3,325 | 3,325 | 3,335 | 3,275 | 11,700 |
| September 04, 2026 | 3,310 | 3,280 | 3,280 | 3,310 | 3,275 | 10,100 |
| September 03, 2026 | 3,305 | 3,310 | 3,310 | 3,325 | 3,290 | 13,600 |
| September 02, 2026 | 3,325 | 3,305 | 3,305 | 3,360 | 3,305 | 15,300 |
| September 01, 2026 | 3,365 | 3,355 | 3,355 | 3,385 | 3,350 | 13,800 |
| August 31, 2026 | 3,335 | 3,350 | 3,350 | 3,380 | 3,335 | 13,300 |
| August 28, 2026 | 3,370 | 3,380 | 3,380 | 3,395 | 3,360 | 8,100 |
| August 27, 2026 | 3,355 | 3,365 | 3,365 | 3,385 | 3,330 | 6,700 |
| August 26, 2026 | 3,305 | 3,385 | 3,385 | 3,395 | 3,295 | 20,300 |
| August 25, 2026 | 3,250 | 3,290 | 3,290 | 3,300 | 3,250 | 19,300 |
| August 24, 2026 | 3,270 | 3,275 | 3,275 | 3,310 | 3,255 | 24,600 |
| August 21, 2026 | 3,240 | 3,270 | 3,270 | 3,275 | 3,235 | 17,000 |
| August 20, 2026 | 3,220 | 3,275 | 3,275 | 3,275 | 3,220 | 12,500 |
| August 19, 2026 | 3,240 | 3,205 | 3,205 | 3,240 | 3,195 | 28,900 |
| August 18, 2026 | 3,295 | 3,255 | 3,255 | 3,295 | 3,255 | 12,400 |
| August 17, 2026 | 3,340 | 3,285 | 3,285 | 3,355 | 3,280 | 26,600 |
| August 14, 2026 | 3,340 | 3,335 | 3,335 | 3,345 | 3,300 | 21,000 |
| August 13, 2026 | 3,285 | 3,320 | 3,320 | 3,320 | 3,280 | 18,200 |
| August 12, 2026 | 3,245 | 3,285 | 3,285 | 3,330 | 3,245 | 24,300 |
| August 10, 2026 | 3,280 | 3,245 | 3,245 | 3,285 | 3,245 | 17,100 |
| August 07, 2026 | 3,330 | 3,285 | 3,285 | 3,340 | 3,285 | 18,400 |
| August 06, 2026 | 3,370 | 3,330 | 3,330 | 3,390 | 3,325 | 12,700 |
| August 05, 2026 | 3,300 | 3,370 | 3,370 | 3,380 | 3,255 | 37,000 |
| August 04, 2026 | 3,425 | 3,485 | 3,485 | 3,510 | 3,415 | 25,500 |
| August 03, 2026 | 3,480 | 3,415 | 3,415 | 3,480 | 3,355 | 12,100 |
| July 31, 2026 | 3,435 | 3,450 | 3,450 | 3,485 | 3,405 | 12,100 |
| July 30, 2026 | 3,420 | 3,415 | 3,415 | 3,450 | 3,390 | 10,700 |
| July 29, 2026 | 3,450 | 3,435 | 3,435 | 3,450 | 3,355 | 26,400 |
| July 28, 2026 | 3,435 | 3,410 | 3,410 | 3,435 | 3,365 | 23,100 |
| July 27, 2026 | 3,415 | 3,460 | 3,460 | 3,480 | 3,400 | 13,300 |
| July 23, 2026 | 3,370 | 3,360 | 3,360 | 3,400 | 3,335 | 28,900 |
| July 22, 2026 | 3,320 | 3,370 | 3,370 | 3,410 | 3,310 | 25,800 |
| July 21, 2026 | 3,270 | 3,310 | 3,310 | 3,335 | 3,265 | 22,300 |
| July 17, 2026 | 3,300 | 3,270 | 3,270 | 3,300 | 3,225 | 18,000 |
| July 16, 2026 | 3,355 | 3,300 | 3,300 | 3,355 | 3,300 | 10,900 |
| July 15, 2026 | 3,385 | 3,355 | 3,355 | 3,385 | 3,315 | 35,000 |
| July 14, 2026 | 3,340 | 3,370 | 3,370 | 3,370 | 3,320 | 12,400 |
| July 13, 2026 | 3,405 | 3,355 | 3,355 | 3,440 | 3,325 | 19,600 |
| July 10, 2026 | 3,425 | 3,425 | 3,425 | 3,470 | 3,410 | 13,200 |
| July 09, 2026 | 3,400 | 3,395 | 3,395 | 3,420 | 3,360 | 18,000 |
| July 08, 2026 | 3,480 | 3,410 | 3,410 | 3,545 | 3,405 | 13,000 |
| July 07, 2026 | 3,660 | 3,505 | 3,505 | 3,660 | 3,495 | 75,800 |
| July 06, 2026 | 3,510 | 3,520 | 3,520 | 3,600 | 3,505 | 26,500 |
| July 03, 2026 | 3,435 | 3,490 | 3,490 | 3,495 | 3,435 | 21,600 |
| July 02, 2026 | 3,385 | 3,440 | 3,440 | 3,475 | 3,375 | 15,200 |
| July 01, 2026 | 3,385 | 3,390 | 3,390 | 3,410 | 3,345 | 13,600 |
AD
