Skip to main content
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
4,160.00
+195.00 (4.92%)
Mar 10, 2026, 3:30 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,920.004,000.003,850.003,965.003,965.00-4.00%50,500
Mar 6, 20264,105.004,190.004,060.004,130.004,130.00-1.08%35,700
Mar 5, 20264,160.004,230.004,145.004,175.004,175.005.16%38,000
Mar 4, 20264,135.004,135.003,895.003,970.003,970.00-7.13%50,300
Mar 3, 20264,325.004,375.004,270.004,275.004,275.00-1.16%24,700
Mar 2, 20264,440.004,440.004,280.004,325.004,325.00-4.10%34,900
Feb 27, 20264,355.004,510.004,330.004,510.004,510.004.28%45,400
Feb 26, 20264,295.004,330.004,270.004,325.004,325.000.70%31,200
Feb 25, 20264,425.004,430.004,270.004,295.004,295.00-3.37%36,100
Feb 24, 20264,235.004,465.004,220.004,445.004,445.005.21%47,200
Feb 20, 20264,175.004,310.004,170.004,225.004,225.000.24%28,800
Feb 19, 20264,165.004,265.004,120.004,215.004,215.001.44%42,100
Feb 18, 20264,080.004,165.004,035.004,155.004,155.002.97%39,800
Feb 17, 20264,020.004,055.003,970.004,035.004,035.000.50%30,700
Feb 16, 20263,985.004,035.003,915.004,015.004,015.001.13%40,600
Feb 13, 20263,990.004,045.003,930.003,970.003,970.00-0.87%71,200
Feb 12, 20264,015.004,115.003,930.004,005.004,005.00-8.25%161,000
Feb 10, 20264,300.004,415.004,300.004,365.004,365.002.71%80,300
Feb 9, 20264,215.004,275.004,150.004,250.004,250.002.16%26,400
Feb 6, 20264,105.004,205.004,075.004,160.004,160.000.60%18,400
Feb 5, 20264,080.004,155.004,045.004,135.004,135.001.85%24,800
Feb 4, 20263,900.004,160.003,895.004,060.004,060.003.44%48,800
Feb 3, 20263,850.003,930.003,835.003,925.003,925.003.29%28,700
Feb 2, 20263,830.003,855.003,785.003,800.003,800.000.80%26,700
Jan 30, 20263,760.003,775.003,715.003,770.003,770.00-15,300
Jan 29, 20263,805.003,805.003,745.003,770.003,770.00-1.18%12,900
Jan 28, 20263,845.003,845.003,810.003,815.003,815.00-0.91%11,300
Jan 27, 20263,855.003,865.003,800.003,850.003,850.000.13%16,600
Jan 26, 20263,840.003,850.003,820.003,845.003,845.00-0.39%20,000
Jan 23, 20263,825.003,890.003,825.003,860.003,860.000.26%13,100
Jan 22, 20263,835.003,865.003,815.003,850.003,850.001.58%16,900
Jan 21, 20263,745.003,800.003,735.003,790.003,790.00-0.66%17,100
Jan 20, 20263,865.003,885.003,800.003,815.003,815.00-1.93%15,800
Jan 19, 20263,895.003,895.003,845.003,890.003,890.00-0.26%9,200
Jan 16, 20263,880.003,905.003,865.003,900.003,900.000.26%14,800
Jan 15, 20263,900.003,930.003,890.003,890.003,890.00-5,500
Jan 14, 20263,885.003,905.003,860.003,890.003,890.00-0.26%9,200
Jan 13, 20263,920.003,950.003,885.003,900.003,900.00-9,900
Jan 9, 20263,845.003,900.003,845.003,900.003,900.000.65%11,000
Jan 8, 20263,875.003,900.003,860.003,875.003,875.00-12,100
Jan 7, 20263,880.003,900.003,840.003,875.003,875.00-0.13%20,200
Jan 6, 20263,900.003,900.003,865.003,880.003,880.000.52%8,000
Jan 5, 20263,865.003,900.003,850.003,860.003,860.001.45%13,400
Dec 30, 20253,775.003,815.003,775.003,805.003,805.000.66%21,700
Dec 29, 20253,730.003,790.003,730.003,780.003,780.002.16%9,700
Dec 26, 20253,705.003,740.003,660.003,700.003,700.000.27%19,500
Dec 25, 20253,685.003,700.003,675.003,690.003,690.000.54%5,900
Dec 24, 20253,670.003,695.003,650.003,670.003,670.000.14%8,400
Dec 23, 20253,600.003,675.003,595.003,665.003,665.000.83%20,000
Dec 22, 20253,635.003,685.003,610.003,635.003,635.000.28%20,200
Dec 19, 20253,600.003,650.003,600.003,625.003,625.000.69%13,700
Dec 18, 20253,560.003,600.003,545.003,600.003,600.000.84%12,400
Dec 17, 20253,585.003,585.003,515.003,570.003,570.000.14%14,200
Dec 16, 20253,585.003,590.003,540.003,565.003,565.00-0.28%6,200
Dec 15, 20253,540.003,575.003,525.003,575.003,575.000.56%14,500
Dec 12, 20253,500.003,570.003,490.003,555.003,555.002.16%25,800
Dec 11, 20253,525.003,540.003,460.003,480.003,480.00-0.85%10,500
Dec 10, 20253,515.003,535.003,495.003,510.003,510.00-0.28%7,200
Dec 9, 20253,540.003,550.003,490.003,520.003,520.000.28%8,800
Dec 8, 20253,470.003,525.003,470.003,510.003,510.001.74%8,700
Dec 5, 20253,475.003,475.003,420.003,450.003,450.00-0.72%9,800
Dec 4, 20253,460.003,495.003,440.003,475.003,475.00-0.14%10,400
Dec 3, 20253,490.003,530.003,480.003,480.003,480.00-0.71%9,800
Dec 2, 20253,565.003,565.003,490.003,505.003,505.00-1.27%9,900
Dec 1, 20253,640.003,640.003,550.003,550.003,550.00-1.80%18,200
Nov 28, 20253,575.003,640.003,575.003,615.003,615.001.12%12,000
Nov 27, 20253,585.003,630.003,570.003,575.003,575.000.70%9,600
Nov 26, 20253,460.003,560.003,460.003,550.003,550.002.45%21,300
Nov 25, 20253,475.003,495.003,410.003,465.003,465.00-0.14%19,500
Nov 21, 20253,395.003,470.003,375.003,470.003,470.002.21%16,500
Nov 20, 20253,385.003,420.003,375.003,395.003,395.001.65%13,700
Nov 19, 20253,395.003,395.003,300.003,340.003,340.00-1.33%29,600
Nov 18, 20253,480.003,480.003,340.003,385.003,385.00-3.01%24,600
Nov 17, 20253,505.003,510.003,335.003,490.003,490.000.43%69,600
Nov 14, 20253,695.003,695.003,450.003,475.003,475.00-7.33%78,300
Nov 13, 20253,680.003,750.003,675.003,750.003,750.002.46%14,500
Nov 12, 20253,620.003,660.003,615.003,660.003,660.000.14%14,300
Nov 11, 20253,700.003,720.003,595.003,655.003,655.00-0.81%14,800
Nov 10, 20253,670.003,685.003,605.003,685.003,685.000.27%16,000
Nov 7, 20253,615.003,675.003,570.003,675.003,675.001.66%44,900
Nov 6, 20253,550.003,650.003,450.003,615.003,615.002.99%57,300
Nov 5, 20253,500.003,535.003,410.003,510.003,510.00-1.68%64,300
Nov 4, 20253,535.003,690.003,535.003,570.003,570.002.00%48,500
Oct 31, 20253,535.003,535.003,455.003,500.003,500.00-0.43%21,000
Oct 30, 20253,475.003,540.003,410.003,515.003,515.001.88%21,900
Oct 29, 20253,495.003,530.003,445.003,450.003,450.00-26,000
Oct 28, 20253,445.003,495.003,410.003,450.003,450.000.58%23,400
Oct 27, 20253,365.003,460.003,365.003,430.003,430.003.94%37,800
Oct 24, 20253,295.003,320.003,250.003,300.003,300.000.61%25,400
Oct 23, 20253,260.003,280.003,205.003,280.003,280.00-0.30%20,500
Oct 22, 20253,265.003,310.003,250.003,290.003,290.001.08%15,600
Oct 21, 20253,270.003,275.003,245.003,255.003,255.00-0.46%6,100
Oct 20, 20253,240.003,270.003,230.003,270.003,270.001.55%13,700
Oct 17, 20253,235.003,235.003,205.003,220.003,220.00-0.62%6,400
Oct 16, 20253,245.003,280.003,240.003,240.003,240.00-0.15%15,900
Oct 15, 20253,175.003,250.003,175.003,245.003,245.003.18%9,100
Oct 14, 20253,120.003,170.003,105.003,145.003,145.00-1.41%20,300
Oct 10, 20253,200.003,210.003,175.003,190.003,190.00-1.85%9,900
Oct 9, 20253,260.003,285.003,250.003,250.003,250.00-0.31%5,500
Oct 8, 20253,255.003,285.003,245.003,260.003,260.000.62%11,700