Daito Trust Construction Co.,Ltd. - 1878.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,970	16,015	16,015	16,090	15,950	118,900
August 15, 2025	16,075	16,010	16,010	16,095	15,920	163,400
August 14, 2025	16,100	16,005	16,005	16,200	15,970	163,900
August 13, 2025	16,115	16,195	16,195	16,225	16,090	176,800
August 12, 2025	16,000	16,110	16,110	16,175	15,920	273,800
August 08, 2025	16,040	16,185	16,185	16,230	16,015	201,600
August 07, 2025	16,115	15,970	15,970	16,150	15,905	242,600
August 06, 2025	15,845	16,065	16,065	16,120	15,840	225,000
August 05, 2025	15,900	15,845	15,845	15,980	15,820	262,900
August 04, 2025	15,405	15,810	15,810	15,840	15,335	306,000
August 01, 2025	15,565	15,480	15,480	15,745	15,480	300,500
July 31, 2025	15,490	15,520	15,520	15,920	15,410	372,700
July 30, 2025	15,355	15,485	15,485	15,500	15,335	244,700
July 29, 2025	15,355	15,300	15,300	15,395	15,295	138,200
July 28, 2025	15,380	15,400	15,400	15,515	15,370	182,900
July 25, 2025	15,495	15,430	15,430	15,520	15,370	228,400
July 24, 2025	15,485	15,400	15,400	15,485	15,330	280,700
July 23, 2025	15,270	15,330	15,330	15,495	15,210	329,100
July 22, 2025	15,440	15,175	15,175	15,455	15,120	277,100
July 18, 2025	15,405	15,440	15,440	15,520	15,355	266,700
July 17, 2025	15,350	15,450	15,450	15,450	15,325	148,500
July 16, 2025	15,505	15,340	15,340	15,525	15,340	203,700
July 15, 2025	15,560	15,550	15,550	15,670	15,535	192,600
July 14, 2025	15,600	15,560	15,560	15,625	15,535	206,400
July 11, 2025	15,450	15,450	15,450	15,730	15,445	331,500
July 10, 2025	15,360	15,330	15,330	15,395	15,255	319,900
July 09, 2025	15,450	15,360	15,360	15,460	15,325	224,400
July 08, 2025	15,510	15,385	15,385	15,545	15,340	305,600
July 07, 2025	15,570	15,570	15,570	15,630	15,510	160,400
July 04, 2025	15,600	15,570	15,570	15,700	15,570	141,700
July 03, 2025	15,440	15,655	15,655	15,735	15,435	301,300
July 02, 2025	15,460	15,445	15,445	15,535	15,350	224,500
July 01, 2025	15,650	15,460	15,460	15,675	15,430	225,500
June 30, 2025	15,675	15,675	15,675	15,780	15,650	216,400
June 27, 2025	15,630	15,665	15,665	15,665	15,525	203,300
June 26, 2025	15,595	15,645	15,645	15,655	15,410	232,200
June 25, 2025	15,615	15,675	15,675	15,705	15,550	238,500
June 24, 2025	16,100	15,620	15,620	16,100	15,595	198,800
June 23, 2025	15,950	16,040	16,040	16,100	15,950	194,300
June 20, 2025	15,950	15,925	15,925	16,000	15,925	389,800
June 19, 2025	15,950	15,950	15,950	16,010	15,865	172,000
June 18, 2025	15,850	15,950	15,950	16,025	15,835	263,700
June 17, 2025	15,850	15,870	15,870	15,895	15,795	180,000
June 16, 2025	15,890	15,850	15,850	15,920	15,840	206,100
June 13, 2025	15,835	15,740	15,740	15,900	15,705	253,700
June 12, 2025	15,870	15,865	15,865	15,975	15,840	208,500
June 11, 2025	15,825	15,740	15,740	15,835	15,675	225,500
June 10, 2025	15,630	15,750	15,750	15,765	15,585	222,100
June 09, 2025	15,550	15,695	15,695	15,745	15,550	229,800
June 06, 2025	15,650	15,560	15,560	15,710	15,510	247,600
June 05, 2025	15,495	15,525	15,525	15,735	15,455	321,800
June 04, 2025	15,960	15,545	15,545	16,215	15,485	635,000
June 03, 2025	16,610	16,085	16,085	16,650	16,000	462,600
June 02, 2025	16,330	16,455	16,455	16,535	16,290	286,200
May 30, 2025	16,280	16,240	16,240	16,380	16,165	1.22M
May 29, 2025	16,245	16,325	16,325	16,410	16,240	192,000
May 28, 2025	16,325	16,245	16,245	16,420	16,245	223,800
May 27, 2025	16,230	16,205	16,205	16,285	16,150	135,400
May 26, 2025	16,390	16,230	16,230	16,445	16,165	232,900
May 23, 2025	16,100	16,365	16,365	16,365	16,100	290,900

Daito Trust Construction Co.,Ltd. (1878.T) JPX