Daiichi Kensetsu Corporation - 1799.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,260	3,280	3,280	3,320	3,250	14,900
August 15, 2025	3,255	3,250	3,250	3,255	3,195	17,500
August 14, 2025	3,260	3,255	3,255	3,295	3,160	33,200
August 13, 2025	3,315	3,250	3,250	3,315	3,215	28,200
August 12, 2025	3,340	3,310	3,310	3,365	3,290	17,500
August 08, 2025	3,315	3,335	3,335	3,365	3,300	23,500
August 07, 2025	3,470	3,320	3,320	3,475	3,315	44,600
August 06, 2025	3,350	3,440	3,440	3,465	3,340	80,200
August 05, 2025	3,155	3,185	3,185	3,185	3,135	12,100
August 04, 2025	3,105	3,130	3,130	3,135	3,080	10,200
August 01, 2025	3,105	3,155	3,155	3,175	3,105	8,100
July 31, 2025	3,085	3,100	3,100	3,100	3,080	5,300
July 30, 2025	3,010	3,070	3,070	3,080	3,010	12,700
July 29, 2025	3,075	3,030	3,030	3,080	3,005	12,800
July 28, 2025	3,100	3,075	3,075	3,140	3,060	10,000
July 25, 2025	3,030	3,060	3,060	3,060	3,020	8,900
July 24, 2025	3,045	3,030	3,030	3,050	3,010	9,200
July 23, 2025	3,055	3,045	3,045	3,060	3,020	13,200
July 22, 2025	3,000	3,030	3,030	3,030	2,991	13,200
July 18, 2025	3,030	3,020	3,020	3,055	3,010	6,700
July 17, 2025	3,035	3,020	3,020	3,035	3,015	3,300
July 16, 2025	3,050	3,010	3,010	3,065	3,010	6,700
July 15, 2025	3,100	3,050	3,050	3,100	3,010	27,200
July 14, 2025	3,040	3,085	3,085	3,090	3,015	20,100
July 11, 2025	3,035	3,050	3,050	3,090	3,035	12,100
July 10, 2025	3,055	3,060	3,060	3,080	3,010	13,400
July 09, 2025	3,020	3,050	3,050	3,100	3,005	20,100
July 08, 2025	3,040	3,030	3,030	3,040	2,957	66,400
July 07, 2025	2,998	3,040	3,040	3,040	2,969	19,900
July 04, 2025	2,970	2,999	2,999	2,999	2,938	16,400
July 03, 2025	2,980	2,958	2,958	2,980	2,910	47,900
July 02, 2025	3,115	2,979	2,979	3,115	2,975	50,600
July 01, 2025	3,115	3,130	3,130	3,195	3,105	24,400
June 30, 2025	3,055	3,085	3,085	3,105	3,035	39,000
June 27, 2025	2,935	3,000	3,000	3,020	2,935	29,100
June 26, 2025	2,958	2,940	2,940	2,975	2,879	43,100
June 25, 2025	2,955	2,958	2,958	2,973	2,940	15,100
June 24, 2025	2,993	2,942	2,942	3,040	2,942	20,300
June 23, 2025	2,887	2,943	2,943	2,972	2,876	57,100
June 20, 2025	2,881	2,887	2,887	2,893	2,850	13,600
June 19, 2025	2,875	2,881	2,881	2,949	2,873	38,600
June 18, 2025	2,847	2,873	2,873	2,879	2,831	8,600
June 17, 2025	2,765	2,836	2,836	2,844	2,757	6,900
June 16, 2025	2,773	2,774	2,774	2,785	2,758	2,600
June 13, 2025	2,783	2,773	2,773	2,793	2,729	18,000
June 12, 2025	2,823	2,783	2,783	2,831	2,781	8,100
June 11, 2025	2,860	2,849	2,849	2,860	2,827	3,000
June 10, 2025	2,884	2,841	2,841	2,893	2,831	8,800
June 09, 2025	2,899	2,884	2,884	2,939	2,872	11,200
June 06, 2025	2,865	2,894	2,894	2,899	2,854	8,100
June 05, 2025	2,898	2,865	2,865	2,900	2,863	10,700
June 04, 2025	2,882	2,898	2,898	2,920	2,859	19,800
June 03, 2025	2,967	2,882	2,882	2,967	2,874	11,200
June 02, 2025	2,900	2,967	2,967	2,995	2,900	25,200
May 30, 2025	2,862	2,900	2,900	2,925	2,850	30,900
May 29, 2025	2,785	2,856	2,856	2,896	2,785	24,300
May 28, 2025	2,772	2,802	2,802	2,814	2,737	13,600
May 27, 2025	2,779	2,759	2,759	2,800	2,734	13,900
May 26, 2025	2,852	2,800	2,800	2,852	2,790	11,100
May 23, 2025	2,847	2,850	2,850	2,907	2,845	42,100

Daiichi Kensetsu Corporation (1799.T) JPX