Daiichi Kensetsu Corporation (1799.T) JPX

Currency In JPY

1799.T Historical Return

If you invested ¥1000 in Daiichi Kensetsu Corporation (1799.T) 10 years ago, it would be worth ¥4,212.18 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,872.06, while ¥1000 invested 1 year ago would be worth ¥1,117.11. This corresponds to total returns of 321.22%, 87.21%, 11.71%, respectively, with annualized returns of 15.46%, 13.35%, 11.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1799.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2026	3,390	3,330	3,330	3,390	3,285	18,200
June 29, 2026	3,300	3,360	3,360	3,375	3,300	15,800
June 26, 2026	3,265	3,300	3,300	3,310	3,255	24,100
June 25, 2026	3,285	3,295	3,295	3,345	3,275	12,000
June 24, 2026	3,285	3,285	3,285	3,305	3,235	24,300
June 23, 2026	3,400	3,325	3,325	3,415	3,300	13,900
June 22, 2026	3,370	3,400	3,400	3,405	3,360	10,700
June 19, 2026	3,385	3,360	3,360	3,435	3,360	38,100
June 18, 2026	3,420	3,370	3,370	3,420	3,365	30,400
June 17, 2026	3,240	3,370	3,370	3,400	3,235	36,700
June 16, 2026	3,290	3,275	3,275	3,290	3,215	13,200
June 15, 2026	3,140	3,275	3,275	3,280	3,135	28,400
June 12, 2026	3,125	3,125	3,125	3,150	3,070	23,100
June 11, 2026	3,115	3,105	3,105	3,115	3,020	45,400
June 10, 2026	3,130	3,115	3,115	3,130	3,080	18,700
June 09, 2026	3,190	3,135	3,135	3,200	3,120	21,200
June 08, 2026	3,175	3,140	3,140	3,190	3,095	38,200
June 05, 2026	3,175	3,245	3,245	3,270	3,175	19,200
June 04, 2026	3,180	3,215	3,215	3,230	3,155	26,900
June 03, 2026	3,185	3,185	3,185	3,220	3,165	25,800
June 02, 2026	3,160	3,165	3,165	3,195	3,110	31,300
June 01, 2026	3,295	3,140	3,140	3,295	3,100	55,300
May 29, 2026	3,235	3,275	3,275	3,340	3,210	69,100
May 28, 2026	3,290	3,255	3,255	3,295	3,185	57,900
May 27, 2026	3,245	3,275	3,275	3,280	3,170	46,600
May 26, 2026	3,270	3,230	3,230	3,285	3,210	35,800
May 25, 2026	3,240	3,255	3,255	3,290	3,225	33,800
May 22, 2026	3,260	3,205	3,205	3,260	3,175	46,600
May 21, 2026	3,265	3,230	3,230	3,325	3,210	31,200
May 20, 2026	3,215	3,230	3,230	3,245	3,155	47,500
May 19, 2026	3,255	3,220	3,220	3,330	3,200	34,400
May 18, 2026	3,335	3,255	3,255	3,340	3,195	61,700
May 15, 2026	3,305	3,340	3,340	3,395	3,300	54,600
May 14, 2026	3,465	3,300	3,300	3,520	3,235	287,100
May 13, 2026	4,010	3,935	3,935	4,010	3,900	21,500
May 12, 2026	3,925	4,000	4,000	4,010	3,925	33,200
May 11, 2026	3,800	3,925	3,925	3,925	3,800	18,200
May 08, 2026	3,840	3,810	3,810	3,860	3,750	25,000
May 07, 2026	3,845	3,875	3,875	3,925	3,835	26,800
May 01, 2026	3,670	3,745	3,745	3,745	3,670	7,200
April 30, 2026	3,725	3,695	3,695	3,725	3,640	23,900
April 28, 2026	3,620	3,735	3,735	3,740	3,620	25,000
April 27, 2026	3,670	3,590	3,590	3,680	3,590	24,600
April 24, 2026	3,715	3,670	3,670	3,720	3,660	12,700
April 23, 2026	3,685	3,695	3,695	3,705	3,620	21,900
April 22, 2026	3,765	3,685	3,685	3,810	3,685	27,800
April 21, 2026	3,715	3,800	3,800	3,805	3,710	23,300
April 20, 2026	3,720	3,680	3,680	3,745	3,675	10,300
April 17, 2026	3,720	3,725	3,725	3,735	3,690	13,000
April 16, 2026	3,750	3,745	3,745	3,780	3,730	11,200
April 15, 2026	3,835	3,765	3,765	3,865	3,740	11,000
April 14, 2026	3,865	3,820	3,820	3,875	3,800	9,200