Daito Trust Construction Co.,Ltd. (1878.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1878.T Historical Return
If you invested ¥1000 in Daito Trust Construction Co.,Ltd. (1878.T) 10 years ago, it would be worth ¥1,395.28 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,464.11, while ¥1000 invested 1 year ago would be worth ¥1,042.53. This corresponds to total returns of 39.53%, 46.41%, 4.25%, respectively, with annualized returns of 3.39%, 7.92%, 4.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1878.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3,131 | 3,110 | 3,110 | 3,139 | 3,108 | 1.56M |
| October 01, 2026 | 3,145 | 3,147 | 3,147 | 3,170 | 3,139 | 1.72M |
| September 30, 2026 | 3,145 | 3,164 | 3,164 | 3,176 | 3,118 | 2.28M |
| September 29, 2026 | 3,172 | 3,143 | 3,143 | 3,199 | 3,139 | 2.06M |
| September 28, 2026 | 3,304 | 3,280 | 3,280 | 3,324 | 3,280 | 2.06M |
| September 25, 2026 | 3,301 | 3,300 | 3,300 | 3,316 | 3,283 | 1.37M |
| September 24, 2026 | 3,308 | 3,295 | 3,295 | 3,352 | 3,295 | 2.78M |
| September 18, 2026 | 3,376 | 3,352 | 3,352 | 3,391 | 3,352 | 2.11M |
| September 17, 2026 | 3,361 | 3,392 | 3,392 | 3,392 | 3,349 | 846,800 |
| September 16, 2026 | 3,348 | 3,346 | 3,346 | 3,357 | 3,327 | 1.14M |
| September 15, 2026 | 3,385 | 3,323 | 3,323 | 3,390 | 3,316 | 1.12M |
| September 11, 2026 | 3,250 | 3,298 | 3,298 | 3,314 | 3,250 | 1.55M |
| September 10, 2026 | 3,280 | 3,283 | 3,283 | 3,293 | 3,241 | 1.19M |
| September 09, 2026 | 3,273 | 3,301 | 3,301 | 3,307 | 3,262 | 1.4M |
| September 08, 2026 | 3,255 | 3,290 | 3,290 | 3,304 | 3,247 | 958,500 |
| September 07, 2026 | 3,322 | 3,255 | 3,255 | 3,330 | 3,255 | 1.25M |
| September 04, 2026 | 3,320 | 3,311 | 3,311 | 3,337 | 3,282 | 1.7M |
| September 03, 2026 | 3,263 | 3,308 | 3,308 | 3,335 | 3,262 | 1.77M |
| September 02, 2026 | 3,339 | 3,319 | 3,319 | 3,358 | 3,319 | 2.24M |
| September 01, 2026 | 3,320 | 3,365 | 3,365 | 3,368 | 3,310 | 1.5M |
| August 31, 2026 | 3,353 | 3,330 | 3,330 | 3,363 | 3,330 | 1.45M |
| August 28, 2026 | 3,327 | 3,353 | 3,353 | 3,353 | 3,311 | 931,100 |
| August 27, 2026 | 3,357 | 3,328 | 3,328 | 3,377 | 3,320 | 1.29M |
| August 26, 2026 | 3,348 | 3,357 | 3,357 | 3,374 | 3,340 | 1.25M |
| August 25, 2026 | 3,357 | 3,331 | 3,331 | 3,370 | 3,327 | 1.11M |
| August 24, 2026 | 3,336 | 3,338 | 3,338 | 3,343 | 3,302 | 1.23M |
| August 21, 2026 | 3,296 | 3,317 | 3,317 | 3,325 | 3,288 | 1.77M |
| August 20, 2026 | 3,277 | 3,278 | 3,278 | 3,288 | 3,250 | 1.8M |
| August 19, 2026 | 3,233 | 3,231 | 3,231 | 3,248 | 3,190 | 1.37M |
| August 18, 2026 | 3,202 | 3,212 | 3,212 | 3,222 | 3,172 | 1.53M |
| August 17, 2026 | 3,236 | 3,231 | 3,231 | 3,253 | 3,226 | 1.12M |
| August 14, 2026 | 3,235 | 3,237 | 3,237 | 3,265 | 3,222 | 1.74M |
| August 13, 2026 | 3,213 | 3,224 | 3,224 | 3,250 | 3,210 | 2.06M |
| August 12, 2026 | 3,252 | 3,252 | 3,252 | 3,277 | 3,225 | 1.55M |
| August 10, 2026 | 3,240 | 3,250 | 3,250 | 3,258 | 3,187 | 1.49M |
| August 07, 2026 | 3,200 | 3,214 | 3,214 | 3,256 | 3,183 | 1.34M |
| August 06, 2026 | 3,170 | 3,230 | 3,230 | 3,232 | 3,152 | 2.08M |
| August 05, 2026 | 3,190 | 3,156 | 3,156 | 3,215 | 3,137 | 2.43M |
| August 04, 2026 | 3,261 | 3,220 | 3,220 | 3,270 | 3,220 | 1.68M |
| August 03, 2026 | 3,280 | 3,241 | 3,241 | 3,349 | 3,226 | 2.44M |
| July 31, 2026 | 3,308 | 3,369 | 3,369 | 3,431 | 3,308 | 2.49M |
| July 30, 2026 | 3,576 | 3,505 | 3,505 | 3,590 | 3,473 | 1.81M |
| July 29, 2026 | 3,450 | 3,601 | 3,601 | 3,632 | 3,432 | 3.51M |
| July 28, 2026 | 3,363 | 3,400 | 3,400 | 3,407 | 3,354 | 1.74M |
| July 27, 2026 | 3,284 | 3,330 | 3,330 | 3,330 | 3,268 | 1.16M |
| July 23, 2026 | 3,230 | 3,219 | 3,219 | 3,233 | 3,201 | 1.09M |
| July 22, 2026 | 3,227 | 3,224 | 3,224 | 3,245 | 3,180 | 1.51M |
| July 21, 2026 | 3,277 | 3,276 | 3,276 | 3,307 | 3,260 | 1.6M |
| July 17, 2026 | 3,259 | 3,227 | 3,227 | 3,286 | 3,213 | 2.57M |
| July 16, 2026 | 3,200 | 3,234 | 3,234 | 3,255 | 3,192 | 1.3M |
| July 15, 2026 | 3,224 | 3,197 | 3,197 | 3,231 | 3,184 | 1.5M |
| July 14, 2026 | 3,169 | 3,201 | 3,201 | 3,219 | 3,156 | 1.29M |
| July 13, 2026 | 3,191 | 3,150 | 3,150 | 3,199 | 3,142 | 1.36M |
| July 10, 2026 | 3,157 | 3,161 | 3,161 | 3,179 | 3,146 | 1.74M |
| July 09, 2026 | 3,191 | 3,165 | 3,165 | 3,201 | 3,157 | 1.51M |
| July 08, 2026 | 3,199 | 3,192 | 3,192 | 3,211 | 3,181 | 1.48M |
| July 07, 2026 | 3,194 | 3,184 | 3,184 | 3,199 | 3,165 | 1.67M |
| July 06, 2026 | 3,110 | 3,175 | 3,175 | 3,175 | 3,100 | 1.28M |
| July 03, 2026 | 3,158 | 3,073 | 3,073 | 3,197 | 3,072 | 2.08M |
| July 02, 2026 | 3,080 | 3,122 | 3,122 | 3,125 | 3,062 | 1.59M |
AD
