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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,475	2,510	2,510	2,519	2,465	77,800
September 25, 2025	2,469	2,472	2,472	2,483	2,447	57,300
September 24, 2025	2,445	2,462	2,462	2,468	2,410	75,000
September 22, 2025	2,500	2,474	2,474	2,515	2,467	39,900
September 19, 2025	2,501	2,490	2,490	2,519	2,482	54,100
September 18, 2025	2,501	2,504	2,504	2,515	2,494	49,000
September 17, 2025	2,538	2,515	2,515	2,538	2,489	51,800
September 16, 2025	2,536	2,538	2,538	2,550	2,532	24,200
September 12, 2025	2,563	2,532	2,532	2,596	2,532	43,800
September 11, 2025	2,569	2,556	2,556	2,584	2,543	32,200
September 10, 2025	2,579	2,569	2,569	2,580	2,535	53,600
September 09, 2025	2,595	2,554	2,554	2,618	2,544	47,800
September 08, 2025	2,555	2,568	2,568	2,573	2,544	40,900
September 05, 2025	2,562	2,544	2,544	2,579	2,517	36,700
September 04, 2025	2,508	2,529	2,529	2,535	2,499	59,500
September 03, 2025	2,565	2,519	2,519	2,565	2,517	49,200
September 02, 2025	2,589	2,569	2,569	2,589	2,550	36,300
September 01, 2025	2,545	2,560	2,560	2,601	2,545	44,700
August 29, 2025	2,552	2,539	2,539	2,559	2,539	29,600
August 28, 2025	2,565	2,558	2,558	2,565	2,531	30,000
August 27, 2025	2,560	2,549	2,549	2,572	2,537	49,500
August 26, 2025	2,597	2,572	2,572	2,599	2,556	51,900
August 25, 2025	2,682	2,605	2,605	2,690	2,596	88,000
August 22, 2025	2,698	2,662	2,662	2,707	2,659	40,700
August 21, 2025	2,687	2,683	2,683	2,691	2,661	51,200
August 20, 2025	2,645	2,687	2,687	2,698	2,621	86,300
August 19, 2025	2,640	2,653	2,653	2,660	2,623	63,900
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

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