Skip to main content
Daiichi Kensetsu Corporation (TYO:1799)
Japan flag Japan · Delayed Price · Currency is JPY
3,735.00
+145.00 (4.04%)
Apr 28, 2026, 3:30 PM JST

Daiichi Kensetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,620.003,740.003,620.003,735.003,735.004.04%25,000
Apr 27, 20263,670.003,680.003,590.003,590.003,590.00-2.18%24,600
Apr 24, 20263,715.003,720.003,660.003,670.003,670.00-0.68%12,700
Apr 23, 20263,685.003,705.003,620.003,695.003,695.000.27%21,900
Apr 22, 20263,765.003,810.003,685.003,685.003,685.00-3.03%27,800
Apr 21, 20263,715.003,805.003,710.003,800.003,800.003.26%23,300
Apr 20, 20263,720.003,745.003,675.003,680.003,680.00-1.21%10,300
Apr 17, 20263,720.003,735.003,690.003,725.003,725.00-0.53%13,000
Apr 16, 20263,750.003,780.003,730.003,745.003,745.00-0.53%11,200
Apr 15, 20263,835.003,865.003,740.003,765.003,765.00-1.44%11,000
Apr 14, 20263,865.003,875.003,800.003,820.003,820.00-0.65%9,200
Apr 13, 20263,865.003,960.003,830.003,845.003,845.00-2.16%22,100
Apr 10, 20263,960.003,990.003,920.003,930.003,930.00-1.26%15,900
Apr 9, 20263,940.003,980.003,900.003,980.003,980.000.25%18,400
Apr 8, 20263,890.003,975.003,880.003,970.003,970.003.79%16,200
Apr 7, 20263,820.003,855.003,790.003,825.003,825.000.13%20,600
Apr 6, 20263,860.003,880.003,820.003,820.003,820.00-1.67%8,700
Apr 3, 20263,860.003,935.003,850.003,885.003,885.00-1.15%24,900
Apr 2, 20263,935.003,985.003,855.003,930.003,930.000.13%31,200
Apr 1, 20263,875.003,930.003,875.003,925.003,925.003.43%21,800
Mar 31, 20263,780.003,820.003,735.003,795.003,795.00-0.39%34,400
Mar 30, 20263,660.003,820.003,655.003,810.003,810.00-2.56%40,800
Mar 27, 20263,910.004,005.003,905.003,910.003,780.00-0.26%25,700
Mar 26, 20263,985.004,035.003,910.003,920.003,789.67-1.51%23,700
Mar 25, 20263,915.004,020.003,915.003,980.003,847.672.18%15,800
Mar 24, 20263,885.003,910.003,840.003,895.003,765.502.10%31,800
Mar 23, 20263,815.003,875.003,760.003,815.003,688.16-4.15%41,400
Mar 19, 20264,065.004,080.003,980.003,980.003,847.67-4.21%21,600
Mar 18, 20264,080.004,155.004,075.004,155.004,016.852.34%16,800
Mar 17, 20264,045.004,100.004,025.004,060.003,925.011.00%22,100
Mar 16, 20264,010.004,050.003,975.004,020.003,886.34-1.23%27,400
Mar 13, 20264,020.004,095.003,995.004,070.003,934.68-0.49%21,600
Mar 12, 20264,175.004,175.004,065.004,090.003,954.02-2.27%22,000
Mar 11, 20264,175.004,220.004,135.004,185.004,045.860.60%24,200
Mar 10, 20264,060.004,200.004,055.004,160.004,021.694.92%27,000
Mar 9, 20263,920.004,000.003,850.003,965.003,833.17-4.00%50,500
Mar 6, 20264,105.004,190.004,060.004,130.003,992.69-1.08%35,700
Mar 5, 20264,160.004,230.004,145.004,175.004,036.195.16%38,000
Mar 4, 20264,135.004,135.003,895.003,970.003,838.01-7.13%50,300
Mar 3, 20264,325.004,375.004,270.004,275.004,132.86-1.16%24,700
Mar 2, 20264,440.004,440.004,280.004,325.004,181.20-4.10%34,900
Feb 27, 20264,355.004,510.004,330.004,510.004,360.054.28%45,400
Feb 26, 20264,295.004,330.004,270.004,325.004,181.200.70%31,200
Feb 25, 20264,425.004,430.004,270.004,295.004,152.20-3.37%36,100
Feb 24, 20264,235.004,465.004,220.004,445.004,297.215.21%47,200
Feb 20, 20264,175.004,310.004,170.004,225.004,084.530.24%28,800
Feb 19, 20264,165.004,265.004,120.004,215.004,074.861.44%42,100
Feb 18, 20264,080.004,165.004,035.004,155.004,016.852.97%39,800
Feb 17, 20264,020.004,055.003,970.004,035.003,900.840.50%30,700
Feb 16, 20263,985.004,035.003,915.004,015.003,881.511.13%40,600
Feb 13, 20263,990.004,045.003,930.003,970.003,838.01-0.87%71,200
Feb 12, 20264,015.004,115.003,930.004,005.003,871.84-8.25%161,000
Feb 10, 20264,300.004,415.004,300.004,365.004,219.872.71%80,300
Feb 9, 20264,215.004,275.004,150.004,250.004,108.702.16%26,400
Feb 6, 20264,105.004,205.004,075.004,160.004,021.690.60%18,400
Feb 5, 20264,080.004,155.004,045.004,135.003,997.521.85%24,800
Feb 4, 20263,900.004,160.003,895.004,060.003,925.013.44%48,800
Feb 3, 20263,850.003,930.003,835.003,925.003,794.503.29%28,700
Feb 2, 20263,830.003,855.003,785.003,800.003,673.660.80%26,700
Jan 30, 20263,760.003,775.003,715.003,770.003,644.65-15,300
Jan 29, 20263,805.003,805.003,745.003,770.003,644.65-1.18%12,900
Jan 28, 20263,845.003,845.003,810.003,815.003,688.16-0.91%11,300
Jan 27, 20263,855.003,865.003,800.003,850.003,721.990.13%16,600
Jan 26, 20263,840.003,850.003,820.003,845.003,717.16-0.39%20,000
Jan 23, 20263,825.003,890.003,825.003,860.003,731.660.26%13,100
Jan 22, 20263,835.003,865.003,815.003,850.003,721.991.58%16,900
Jan 21, 20263,745.003,800.003,735.003,790.003,663.99-0.66%17,100
Jan 20, 20263,865.003,885.003,800.003,815.003,688.16-1.93%15,800
Jan 19, 20263,895.003,895.003,845.003,890.003,760.66-0.26%9,200
Jan 16, 20263,880.003,905.003,865.003,900.003,770.330.26%14,800
Jan 15, 20263,900.003,930.003,890.003,890.003,760.66-5,500
Jan 14, 20263,885.003,905.003,860.003,890.003,760.66-0.26%9,200
Jan 13, 20263,920.003,950.003,885.003,900.003,770.33-9,900
Jan 9, 20263,845.003,900.003,845.003,900.003,770.330.65%11,000
Jan 8, 20263,875.003,900.003,860.003,875.003,746.16-12,100
Jan 7, 20263,880.003,900.003,840.003,875.003,746.16-0.13%20,200
Jan 6, 20263,900.003,900.003,865.003,880.003,751.000.52%8,000
Jan 5, 20263,865.003,900.003,850.003,860.003,731.661.45%13,400
Dec 30, 20253,775.003,815.003,775.003,805.003,678.490.66%21,700
Dec 29, 20253,730.003,790.003,730.003,780.003,654.322.16%9,700
Dec 26, 20253,705.003,740.003,660.003,700.003,576.980.27%19,500
Dec 25, 20253,685.003,700.003,675.003,690.003,567.310.54%5,900
Dec 24, 20253,670.003,695.003,650.003,670.003,547.980.14%8,400
Dec 23, 20253,600.003,675.003,595.003,665.003,543.150.83%20,000
Dec 22, 20253,635.003,685.003,610.003,635.003,514.140.28%20,200
Dec 19, 20253,600.003,650.003,600.003,625.003,504.480.69%13,700
Dec 18, 20253,560.003,600.003,545.003,600.003,480.310.84%12,400
Dec 17, 20253,585.003,585.003,515.003,570.003,451.300.14%14,200
Dec 16, 20253,585.003,590.003,540.003,565.003,446.47-0.28%6,200
Dec 15, 20253,540.003,575.003,525.003,575.003,456.140.56%14,500
Dec 12, 20253,500.003,570.003,490.003,555.003,436.802.16%25,800
Dec 11, 20253,525.003,540.003,460.003,480.003,364.30-0.85%10,500
Dec 10, 20253,515.003,535.003,495.003,510.003,393.30-0.28%7,200
Dec 9, 20253,540.003,550.003,490.003,520.003,402.970.28%8,800
Dec 8, 20253,470.003,525.003,470.003,510.003,393.301.74%8,700
Dec 5, 20253,475.003,475.003,420.003,450.003,335.29-0.72%9,800
Dec 4, 20253,460.003,495.003,440.003,475.003,359.46-0.14%10,400
Dec 3, 20253,490.003,530.003,480.003,480.003,364.30-0.71%9,800
Dec 2, 20253,565.003,565.003,490.003,505.003,388.47-1.27%9,900
Dec 1, 20253,640.003,640.003,550.003,550.003,431.97-1.80%18,200