Daiichi Kensetsu Corporation (1799.T) JPX

3,165.00

+25(+0.80%)

Updated at June 02 03:30PM

Currency In JPY

1799.T Historical Return

If you invested ¥1000 in Daiichi Kensetsu Corporation (1799.T) 10 years ago, it would be worth ¥3,742.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,907.83, while ¥1000 invested 1 year ago would be worth ¥1,095.76. This corresponds to total returns of 274.3%, 90.78%, 9.58%, respectively, with annualized returns of 14.1%, 13.78%, 9.58%.

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
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
April 13, 2026	3,865	3,845	3,845	3,960	3,830	22,100
April 10, 2026	3,960	3,930	3,930	3,990	3,920	15,900
April 09, 2026	3,940	3,980	3,980	3,980	3,900	18,400
April 08, 2026	3,890	3,970	3,970	3,975	3,880	16,200
April 07, 2026	3,820	3,825	3,825	3,855	3,790	20,600
April 06, 2026	3,860	3,820	3,820	3,880	3,820	8,700
April 03, 2026	3,860	3,885	3,885	3,935	3,850	24,900
April 02, 2026	3,935	3,930	3,930	3,985	3,855	31,200
April 01, 2026	3,875	3,925	3,925	3,930	3,875	21,800
March 31, 2026	3,780	3,795	3,795	3,820	3,735	34,400
March 30, 2026	3,660	3,810	3,810	3,820	3,655	40,800
March 27, 2026	3,910	3,910	3,780	4,005	3,905	25,700
March 26, 2026	3,985	3,920	3,789.67	4,035	3,910	23,700
March 25, 2026	3,915	3,980	3,847.67	4,020	3,915	15,800
March 24, 2026	3,885	3,895	3,765.5	3,910	3,840	31,800
March 23, 2026	3,815	3,815	3,688.16	3,875	3,760	41,400
March 19, 2026	4,065	3,980	3,847.67	4,080	3,980	21,600
March 18, 2026	4,080	4,155	4,016.85	4,155	4,075	16,800
March 17, 2026	4,045	4,060	3,925.01	4,100	4,025	22,100
March 16, 2026	4,010	4,020	3,886.34	4,050	3,975	27,400
March 13, 2026	4,020	4,070	3,934.68	4,095	3,995	21,600
March 12, 2026	4,175	4,090	3,954.02	4,175	4,065	22,000
March 11, 2026	4,175	4,185	4,045.86	4,220	4,135	24,200
March 10, 2026	4,060	4,190	4,021.69	4,200	4,055	14,000
March 09, 2026	3,920	3,965	3,833.17	3,965	3,850	47,100
March 06, 2026	4,105	4,130	3,992.69	4,190	4,060	35,700
March 05, 2026	4,160	4,175	4,036.19	4,230	4,145	38,000
March 04, 2026	4,135	3,985	3,838.01	4,135	3,895	37,900