Daisue Construction Co., Ltd. - 1814.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,598	2,619	2,608	2,631	2,589	63,600
August 15, 2025	2,539	2,560	2,560	2,562	2,521	60,900
August 14, 2025	2,559	2,537	2,537	2,571	2,501	67,300
August 13, 2025	2,519	2,534	2,534	2,560	2,493	96,400
August 12, 2025	2,500	2,508	2,508	2,536	2,470	120,900
August 08, 2025	2,500	2,439	2,439	2,505	2,435	89,600
August 07, 2025	2,536	2,503	2,503	2,610	2,498	131,500
August 06, 2025	2,410	2,520	2,520	2,548	2,410	191,500
August 05, 2025	2,354	2,406	2,406	2,422	2,350	80,200
August 04, 2025	2,325	2,364	2,364	2,364	2,319	27,900
August 01, 2025	2,330	2,365	2,365	2,375	2,325	56,900
July 31, 2025	2,339	2,337	2,337	2,366	2,308	61,700
July 30, 2025	2,288	2,344	2,344	2,358	2,288	94,600
July 29, 2025	2,242	2,257	2,257	2,264	2,211	33,800
July 28, 2025	2,268	2,234	2,234	2,269	2,231	22,800
July 25, 2025	2,262	2,260	2,260	2,270	2,254	14,800
July 24, 2025	2,250	2,263	2,263	2,265	2,228	36,500
July 23, 2025	2,213	2,235	2,235	2,243	2,200	43,900
July 22, 2025	2,200	2,216	2,216	2,228	2,185	25,800
July 18, 2025	2,215	2,192	2,192	2,228	2,191	50,600
July 17, 2025	2,200	2,210	2,210	2,236	2,200	26,000
July 16, 2025	2,201	2,210	2,210	2,225	2,185	39,900
July 15, 2025	2,252	2,206	2,206	2,252	2,203	33,400
July 14, 2025	2,256	2,243	2,243	2,256	2,227	19,500
July 11, 2025	2,270	2,256	2,256	2,295	2,250	24,900
July 10, 2025	2,303	2,270	2,270	2,305	2,269	26,000
July 09, 2025	2,273	2,302	2,302	2,311	2,270	64,600
July 08, 2025	2,224	2,258	2,258	2,260	2,213	36,600
July 07, 2025	2,212	2,224	2,224	2,240	2,199	36,500
July 04, 2025	2,202	2,211	2,211	2,234	2,191	77,900
July 03, 2025	2,212	2,209	2,209	2,228	2,190	39,500
July 02, 2025	2,180	2,211	2,211	2,235	2,159	105,100
July 01, 2025	2,170	2,180	2,180	2,190	2,142	33,700
June 30, 2025	2,159	2,156	2,156	2,184	2,130	74,500
June 27, 2025	2,129	2,140	2,140	2,147	2,120	61,300
June 26, 2025	2,146	2,131	2,131	2,146	2,107	54,200
June 25, 2025	2,158	2,145	2,145	2,165	2,143	20,900
June 24, 2025	2,178	2,158	2,158	2,180	2,157	24,700
June 23, 2025	2,169	2,167	2,167	2,181	2,141	30,400
June 20, 2025	2,184	2,172	2,172	2,189	2,172	29,100
June 19, 2025	2,180	2,194	2,194	2,195	2,151	34,200
June 18, 2025	2,165	2,172	2,172	2,191	2,163	27,200
June 17, 2025	2,204	2,169	2,169	2,209	2,165	52,700
June 16, 2025	2,131	2,204	2,204	2,235	2,122	108,800
June 13, 2025	2,150	2,131	2,131	2,150	2,121	40,400
June 12, 2025	2,194	2,155	2,155	2,200	2,149	37,800
June 11, 2025	2,144	2,190	2,190	2,204	2,117	58,100
June 10, 2025	2,165	2,144	2,144	2,180	2,144	28,100
June 09, 2025	2,180	2,156	2,156	2,192	2,155	21,600
June 06, 2025	2,162	2,171	2,171	2,190	2,162	26,400
June 05, 2025	2,141	2,149	2,149	2,157	2,132	53,300
June 04, 2025	2,183	2,157	2,157	2,183	2,147	57,200
June 03, 2025	2,210	2,182	2,182	2,215	2,175	55,700
June 02, 2025	2,238	2,224	2,224	2,258	2,217	31,900
May 30, 2025	2,215	2,227	2,227	2,236	2,208	39,300
May 29, 2025	2,227	2,215	2,215	2,237	2,205	42,400
May 28, 2025	2,213	2,232	2,232	2,250	2,186	95,600
May 27, 2025	2,214	2,195	2,195	2,220	2,179	59,300
May 26, 2025	2,212	2,206	2,206	2,219	2,165	85,700
May 23, 2025	2,090	2,165	2,165	2,182	2,088	113,400

Daisue Construction Co., Ltd. (1814.T) JPX