Daisue Construction Co., Ltd. (1814.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1814.T Historical Return
If you invested ¥1000 in Daisue Construction Co., Ltd. (1814.T) 10 years ago, it would be worth ¥6,711.81 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,090.72, while ¥1000 invested 1 year ago would be worth ¥1,080.83. This corresponds to total returns of 571.18%, 309.07%, 8.08%, respectively, with annualized returns of 20.96%, 32.52%, 8.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1814.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,745 | 3,835 | 3,835 | 3,845 | 3,730 | 117,200 |
| November 09, 2026 | 3,680 | 3,655 | 3,655 | 3,755 | 3,655 | 179,200 |
| November 06, 2026 | 3,605 | 3,610 | 3,610 | 3,685 | 3,535 | 367,400 |
| November 05, 2026 | 3,925 | 3,860 | 3,860 | 3,990 | 3,795 | 278,000 |
| November 04, 2026 | 3,950 | 3,885 | 3,885 | 3,965 | 3,790 | 155,800 |
| November 02, 2026 | 3,935 | 3,925 | 3,925 | 3,975 | 3,925 | 56,400 |
| October 30, 2026 | 4,025 | 3,955 | 3,955 | 4,040 | 3,955 | 43,700 |
| October 29, 2026 | 4,025 | 4,010 | 4,010 | 4,035 | 3,975 | 48,000 |
| October 28, 2026 | 4,020 | 4,020 | 4,020 | 4,120 | 4,015 | 64,500 |
| October 27, 2026 | 4,060 | 4,050 | 4,050 | 4,075 | 4,020 | 71,700 |
| October 26, 2026 | 4,035 | 4,080 | 4,080 | 4,085 | 4,020 | 51,900 |
| October 23, 2026 | 4,080 | 4,075 | 4,075 | 4,085 | 3,945 | 170,800 |
| October 22, 2026 | 4,155 | 4,140 | 4,140 | 4,195 | 4,125 | 103,200 |
| October 21, 2026 | 4,150 | 4,155 | 4,155 | 4,200 | 4,130 | 128,900 |
| October 20, 2026 | 4,205 | 4,095 | 4,095 | 4,230 | 4,055 | 238,300 |
| October 19, 2026 | 4,125 | 4,215 | 4,215 | 4,270 | 4,080 | 485,600 |
| October 16, 2026 | 3,915 | 4,055 | 4,055 | 4,055 | 3,905 | 515,600 |
| October 15, 2026 | 3,405 | 3,355 | 3,355 | 3,405 | 3,345 | 65,400 |
| October 14, 2026 | 3,445 | 3,410 | 3,410 | 3,445 | 3,410 | 32,800 |
| October 13, 2026 | 3,390 | 3,445 | 3,445 | 3,450 | 3,365 | 56,600 |
| October 09, 2026 | 3,340 | 3,370 | 3,370 | 3,390 | 3,335 | 41,700 |
| October 08, 2026 | 3,420 | 3,355 | 3,355 | 3,420 | 3,315 | 73,800 |
| October 07, 2026 | 3,430 | 3,425 | 3,425 | 3,475 | 3,415 | 78,100 |
| October 06, 2026 | 3,475 | 3,430 | 3,430 | 3,480 | 3,430 | 56,700 |
| October 05, 2026 | 3,490 | 3,465 | 3,465 | 3,495 | 3,455 | 49,500 |
| October 02, 2026 | 3,520 | 3,475 | 3,475 | 3,580 | 3,465 | 93,100 |
| October 01, 2026 | 3,570 | 3,520 | 3,520 | 3,575 | 3,520 | 51,000 |
| September 30, 2026 | 3,535 | 3,590 | 3,590 | 3,590 | 3,535 | 47,900 |
| September 29, 2026 | 3,565 | 3,525 | 3,525 | 3,590 | 3,495 | 130,500 |
| September 28, 2026 | 3,690 | 3,615 | 3,615 | 3,710 | 3,615 | 187,400 |
| September 25, 2026 | 3,670 | 3,680 | 3,680 | 3,680 | 3,620 | 66,700 |
| September 24, 2026 | 3,665 | 3,650 | 3,650 | 3,680 | 3,635 | 74,900 |
| September 18, 2026 | 3,670 | 3,635 | 3,635 | 3,670 | 3,615 | 55,300 |
| September 17, 2026 | 3,615 | 3,655 | 3,655 | 3,665 | 3,615 | 79,400 |
| September 16, 2026 | 3,555 | 3,605 | 3,605 | 3,610 | 3,555 | 50,700 |
| September 15, 2026 | 3,545 | 3,530 | 3,530 | 3,545 | 3,510 | 40,900 |
| September 11, 2026 | 3,465 | 3,485 | 3,485 | 3,515 | 3,440 | 77,100 |
| September 10, 2026 | 3,570 | 3,515 | 3,515 | 3,570 | 3,505 | 73,800 |
| September 09, 2026 | 3,580 | 3,585 | 3,585 | 3,610 | 3,560 | 57,800 |
| September 08, 2026 | 3,620 | 3,580 | 3,580 | 3,630 | 3,580 | 59,500 |
| September 07, 2026 | 3,610 | 3,635 | 3,635 | 3,655 | 3,600 | 43,900 |
| September 04, 2026 | 3,610 | 3,605 | 3,605 | 3,640 | 3,595 | 51,500 |
| September 03, 2026 | 3,645 | 3,610 | 3,610 | 3,650 | 3,610 | 70,300 |
| September 02, 2026 | 3,715 | 3,640 | 3,640 | 3,715 | 3,635 | 70,500 |
| September 01, 2026 | 3,665 | 3,715 | 3,715 | 3,735 | 3,645 | 77,300 |
| August 31, 2026 | 3,675 | 3,665 | 3,665 | 3,680 | 3,635 | 68,900 |
| August 28, 2026 | 3,700 | 3,710 | 3,710 | 3,725 | 3,685 | 49,900 |
| August 27, 2026 | 3,700 | 3,720 | 3,720 | 3,735 | 3,685 | 69,900 |
| August 26, 2026 | 3,640 | 3,685 | 3,685 | 3,705 | 3,640 | 57,800 |
| August 25, 2026 | 3,645 | 3,655 | 3,655 | 3,665 | 3,630 | 41,400 |
| August 24, 2026 | 3,580 | 3,635 | 3,635 | 3,645 | 3,565 | 69,200 |
| August 21, 2026 | 3,540 | 3,565 | 3,565 | 3,575 | 3,520 | 97,200 |
| August 20, 2026 | 3,565 | 3,595 | 3,595 | 3,595 | 3,535 | 58,300 |
| August 19, 2026 | 3,635 | 3,530 | 3,530 | 3,635 | 3,520 | 148,500 |
| August 18, 2026 | 3,710 | 3,665 | 3,665 | 3,720 | 3,655 | 65,500 |
| August 17, 2026 | 3,745 | 3,720 | 3,720 | 3,795 | 3,715 | 42,700 |
| August 14, 2026 | 3,675 | 3,705 | 3,705 | 3,715 | 3,650 | 58,200 |
| August 13, 2026 | 3,690 | 3,670 | 3,670 | 3,705 | 3,655 | 65,500 |
| August 12, 2026 | 3,775 | 3,670 | 3,670 | 3,800 | 3,660 | 131,900 |
| August 10, 2026 | 3,695 | 3,775 | 3,775 | 3,835 | 3,680 | 114,500 |
AD
