Daisue Construction Co., Ltd. (1814.T) JPX
3,540.00
-25(-0.70%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,540.00
-25(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,590 | 3,540 | 3,540 | 3,615 | 3,530 | 58,100 |
| April 02, 2026 | 3,685 | 3,565 | 3,565 | 3,705 | 3,560 | 72,600 |
| April 01, 2026 | 3,660 | 3,675 | 3,675 | 3,680 | 3,610 | 65,300 |
| March 31, 2026 | 3,520 | 3,520 | 3,520 | 3,585 | 3,495 | 89,500 |
| March 30, 2026 | 3,540 | 3,610 | 3,610 | 3,635 | 3,515 | 110,000 |
| March 27, 2026 | 3,755 | 3,805 | 3,805 | 3,815 | 3,750 | 88,400 |
| March 26, 2026 | 3,830 | 3,810 | 3,810 | 3,860 | 3,745 | 60,600 |
| March 25, 2026 | 3,815 | 3,825 | 3,825 | 3,855 | 3,810 | 47,600 |
| March 24, 2026 | 3,775 | 3,750 | 3,750 | 3,775 | 3,690 | 51,900 |
| March 23, 2026 | 3,700 | 3,635 | 3,635 | 3,700 | 3,590 | 144,400 |
| March 19, 2026 | 3,930 | 3,825 | 3,825 | 3,935 | 3,820 | 139,900 |
| March 18, 2026 | 3,920 | 4,030 | 4,030 | 4,030 | 3,890 | 66,800 |
| March 17, 2026 | 3,905 | 3,860 | 3,860 | 3,930 | 3,835 | 78,700 |
| March 16, 2026 | 3,835 | 3,870 | 3,870 | 3,910 | 3,825 | 90,600 |
| March 13, 2026 | 3,850 | 3,870 | 3,870 | 3,915 | 3,830 | 76,500 |
| March 12, 2026 | 3,975 | 3,885 | 3,885 | 3,975 | 3,875 | 72,600 |
| March 11, 2026 | 4,075 | 4,000 | 4,000 | 4,125 | 4,000 | 83,200 |
| March 10, 2026 | 3,950 | 4,075 | 4,075 | 4,085 | 3,925 | 120,400 |
| March 09, 2026 | 3,790 | 3,810 | 3,810 | 3,825 | 3,690 | 209,000 |
| March 06, 2026 | 4,070 | 4,045 | 4,045 | 4,105 | 3,970 | 109,400 |
| March 05, 2026 | 4,205 | 4,190 | 4,190 | 4,250 | 4,105 | 116,900 |
| March 04, 2026 | 4,100 | 3,980 | 3,980 | 4,155 | 3,890 | 173,900 |
| March 03, 2026 | 4,380 | 4,210 | 4,210 | 4,465 | 4,210 | 111,200 |
| March 02, 2026 | 4,390 | 4,450 | 4,450 | 4,485 | 4,270 | 98,000 |
| February 27, 2026 | 4,330 | 4,460 | 4,460 | 4,460 | 4,305 | 146,700 |
| February 26, 2026 | 4,400 | 4,315 | 4,315 | 4,400 | 4,290 | 89,000 |
| February 25, 2026 | 4,500 | 4,400 | 4,400 | 4,500 | 4,375 | 84,900 |
| February 24, 2026 | 4,490 | 4,495 | 4,495 | 4,505 | 4,380 | 91,200 |
| February 20, 2026 | 4,435 | 4,380 | 0 | 4,440 | 4,295 | 116,500 |
| February 19, 2026 | 4,415 | 4,415 | 0 | 4,420 | 4,335 | 54,300 |
| February 18, 2026 | 4,305 | 4,360 | 0 | 4,495 | 4,265 | 167,200 |
| February 17, 2026 | 4,250 | 4,305 | 0 | 4,320 | 4,215 | 61,900 |
| February 16, 2026 | 4,240 | 4,225 | 0 | 4,255 | 4,175 | 72,600 |
| February 13, 2026 | 4,275 | 4,225 | 0 | 4,325 | 4,190 | 207,600 |
| February 12, 2026 | 4,360 | 4,345 | 0 | 4,420 | 4,310 | 111,600 |
| February 10, 2026 | 4,195 | 4,360 | 0 | 4,385 | 4,145 | 158,200 |
| February 09, 2026 | 4,180 | 4,125 | 0 | 4,185 | 4,040 | 300,800 |
| February 06, 2026 | 3,970 | 4,110 | 0 | 4,200 | 3,825 | 546,300 |
| February 05, 2026 | 3,795 | 3,885 | 0 | 3,885 | 3,765 | 97,100 |
| February 04, 2026 | 3,805 | 3,785 | 0 | 3,830 | 3,785 | 33,300 |
| February 03, 2026 | 3,780 | 3,785 | 0 | 3,805 | 3,745 | 97,800 |
| February 02, 2026 | 3,845 | 3,715 | 0 | 3,905 | 3,715 | 121,400 |
| January 30, 2026 | 3,850 | 3,830 | 0 | 3,865 | 3,825 | 60,400 |
| January 29, 2026 | 3,910 | 3,850 | 0 | 3,910 | 3,800 | 77,400 |
| January 28, 2026 | 3,850 | 3,910 | 0 | 3,920 | 3,800 | 85,400 |
| January 27, 2026 | 3,845 | 3,830 | 0 | 3,865 | 3,790 | 83,900 |
| January 26, 2026 | 3,880 | 3,845 | 0 | 3,895 | 3,820 | 112,500 |
| January 23, 2026 | 3,980 | 3,955 | 0 | 4,010 | 3,955 | 52,400 |
| January 22, 2026 | 3,960 | 3,985 | 0 | 3,990 | 3,900 | 91,700 |
| January 21, 2026 | 3,850 | 3,895 | 0 | 3,925 | 3,835 | 61,100 |
| January 20, 2026 | 3,980 | 3,920 | 0 | 3,985 | 3,920 | 95,000 |
| January 19, 2026 | 3,970 | 4,015 | 0 | 4,015 | 3,945 | 83,600 |
| January 16, 2026 | 3,985 | 3,970 | 0 | 4,015 | 3,930 | 118,100 |
| January 15, 2026 | 3,975 | 3,990 | 0 | 4,025 | 3,965 | 56,800 |
| January 14, 2026 | 3,970 | 4,010 | 0 | 4,015 | 3,945 | 66,100 |
| January 13, 2026 | 4,005 | 3,955 | 0 | 4,020 | 3,940 | 86,200 |
| January 09, 2026 | 3,950 | 3,940 | 0 | 3,950 | 3,865 | 75,100 |
| January 08, 2026 | 3,845 | 3,945 | 0 | 4,000 | 3,845 | 112,300 |
| January 07, 2026 | 3,805 | 3,845 | 0 | 3,850 | 3,755 | 58,400 |
| January 06, 2026 | 3,730 | 3,825 | 0 | 3,840 | 3,715 | 96,100 |