Skip to main content
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
-235.00 (-5.81%)
Mar 9, 2026, 3:30 PM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,790.003,825.003,690.003,810.003,810.00-5.81%209,000
Mar 6, 20264,070.004,105.003,970.004,045.004,045.00-3.46%109,400
Mar 5, 20264,205.004,250.004,105.004,190.004,190.004.88%116,900
Mar 4, 20264,100.004,155.003,890.003,995.003,995.00-5.11%208,300
Mar 3, 20264,380.004,465.004,210.004,210.004,210.00-5.39%111,200
Mar 2, 20264,390.004,485.004,270.004,450.004,450.00-0.22%98,000
Feb 27, 20264,330.004,460.004,305.004,460.004,460.003.36%146,700
Feb 26, 20264,400.004,400.004,290.004,315.004,315.00-1.93%89,000
Feb 25, 20264,500.004,500.004,375.004,400.004,400.00-2.11%84,900
Feb 24, 20264,490.004,505.004,380.004,495.004,495.002.63%91,200
Feb 20, 20264,435.004,440.004,295.004,380.004,380.00-0.79%116,500
Feb 19, 20264,415.004,420.004,335.004,415.004,415.001.26%54,300
Feb 18, 20264,305.004,495.004,265.004,360.004,360.001.28%167,200
Feb 17, 20264,250.004,320.004,215.004,305.004,305.001.89%61,900
Feb 16, 20264,240.004,255.004,175.004,225.004,225.00-72,600
Feb 13, 20264,275.004,325.004,190.004,225.004,225.00-2.76%207,600
Feb 12, 20264,360.004,420.004,310.004,345.004,345.00-0.34%111,600
Feb 10, 20264,195.004,385.004,145.004,360.004,360.005.70%158,200
Feb 9, 20264,180.004,185.004,040.004,125.004,125.000.36%300,800
Feb 6, 20263,970.004,200.003,825.004,110.004,110.005.79%546,300
Feb 5, 20263,795.003,885.003,765.003,885.003,885.002.64%97,100
Feb 4, 20263,805.003,830.003,785.003,785.003,785.00-33,300
Feb 3, 20263,780.003,805.003,745.003,785.003,785.001.88%97,800
Feb 2, 20263,845.003,905.003,715.003,715.003,715.00-3.00%121,400
Jan 30, 20263,850.003,865.003,825.003,830.003,830.00-0.52%60,400
Jan 29, 20263,910.003,910.003,800.003,850.003,850.00-1.53%77,400
Jan 28, 20263,850.003,920.003,800.003,910.003,910.002.09%85,400
Jan 27, 20263,845.003,865.003,790.003,830.003,830.00-0.39%83,900
Jan 26, 20263,880.003,895.003,820.003,845.003,845.00-2.78%112,500
Jan 23, 20263,980.004,010.003,955.003,955.003,955.00-0.75%52,400
Jan 22, 20263,960.003,990.003,900.003,985.003,985.002.31%91,700
Jan 21, 20263,850.003,925.003,835.003,895.003,895.00-0.64%61,100
Jan 20, 20263,980.003,985.003,920.003,920.003,920.00-2.37%95,000
Jan 19, 20263,970.004,015.003,945.004,015.004,015.001.13%83,600
Jan 16, 20263,985.004,015.003,930.003,970.003,970.00-0.50%118,100
Jan 15, 20263,975.004,025.003,965.003,990.003,990.00-0.50%56,800
Jan 14, 20263,970.004,015.003,945.004,010.004,010.001.39%66,100
Jan 13, 20264,005.004,020.003,940.003,955.003,955.000.38%86,200
Jan 9, 20263,950.003,950.003,865.003,940.003,940.00-0.13%75,100
Jan 8, 20263,845.004,000.003,845.003,945.003,945.002.60%112,300
Jan 7, 20263,805.003,850.003,755.003,845.003,845.000.52%58,400
Jan 6, 20263,730.003,840.003,715.003,825.003,825.002.96%96,100
Jan 5, 20263,755.003,800.003,710.003,715.003,715.00-0.67%80,200
Dec 30, 20253,740.003,800.003,725.003,740.003,740.000.13%115,100
Dec 29, 20253,715.003,745.003,695.003,735.003,735.000.95%53,100
Dec 26, 20253,730.003,735.003,685.003,700.003,700.00-0.80%86,000
Dec 25, 20253,760.003,760.003,700.003,730.003,730.000.67%54,700
Dec 24, 20253,625.003,745.003,625.003,705.003,705.000.95%85,200
Dec 23, 20253,580.003,670.003,580.003,670.003,670.002.80%102,900
Dec 22, 20253,630.003,640.003,565.003,570.003,570.00-0.97%85,800
Dec 19, 20253,595.003,630.003,580.003,605.003,605.00-0.14%69,000
Dec 18, 20253,570.003,610.003,545.003,610.003,610.000.14%68,600
Dec 17, 20253,655.003,665.003,570.003,605.003,605.00-0.41%66,700
Dec 16, 20253,705.003,715.003,620.003,620.003,620.00-2.95%85,200
Dec 15, 20253,690.003,745.003,645.003,730.003,730.00-77,600
Dec 12, 20253,685.003,730.003,665.003,730.003,730.001.63%55,000
Dec 11, 20253,720.003,740.003,665.003,670.003,670.00-1.48%67,800
Dec 10, 20253,705.003,755.003,690.003,725.003,725.001.92%117,100
Dec 9, 20253,680.003,725.003,645.003,655.003,655.000.27%95,800
Dec 8, 20253,655.003,690.003,605.003,645.003,645.00-0.95%82,200
Dec 5, 20253,750.003,750.003,680.003,680.003,680.00-1.74%64,000
Dec 4, 20253,710.003,775.003,710.003,745.003,745.000.27%65,800
Dec 3, 20253,630.003,750.003,630.003,735.003,735.003.32%109,100
Dec 2, 20253,675.003,675.003,590.003,615.003,615.00-2.30%84,800
Dec 1, 20253,805.003,805.003,630.003,700.003,700.00-1.73%125,900
Nov 28, 20253,730.003,825.003,700.003,765.003,765.000.94%106,300
Nov 27, 20253,715.003,790.003,660.003,730.003,730.001.63%98,800
Nov 26, 20253,620.003,715.003,595.003,670.003,670.002.66%421,600
Nov 25, 20253,640.003,650.003,515.003,575.003,575.00-0.14%211,400
Nov 21, 20253,455.003,595.003,430.003,580.003,580.003.02%120,700
Nov 20, 20253,570.003,570.003,470.003,475.003,475.00-1.14%75,800
Nov 19, 20253,545.003,560.003,455.003,515.003,515.00-0.85%95,300
Nov 18, 20253,505.003,595.003,495.003,545.003,545.001.14%118,200
Nov 17, 20253,490.003,515.003,370.003,505.003,505.00-279,900
Nov 14, 20253,755.003,795.003,470.003,505.003,505.00-7.15%887,200
Nov 13, 20253,725.003,820.003,710.003,775.003,775.002.72%129,800
Nov 12, 20253,630.003,705.003,615.003,675.003,675.00-0.14%104,100
Nov 11, 20253,800.003,825.003,640.003,680.003,680.00-2.90%296,100
Nov 10, 20253,825.003,895.003,715.003,790.003,790.000.66%224,800
Nov 7, 20253,675.003,790.003,675.003,765.003,765.000.53%259,400
Nov 6, 20253,465.003,930.003,420.003,745.003,745.008.08%870,800
Nov 5, 20253,420.003,490.003,315.003,465.003,465.001.17%165,500
Nov 4, 20253,435.003,520.003,400.003,425.003,425.000.59%179,700
Oct 31, 20253,410.003,420.003,370.003,405.003,405.00-0.29%58,500
Oct 30, 20253,400.003,435.003,365.003,415.003,415.00-87,200
Oct 29, 20253,440.003,460.003,380.003,415.003,415.000.89%110,300
Oct 28, 20253,395.003,410.003,355.003,385.003,385.00-1.88%151,700
Oct 27, 20253,315.003,465.003,270.003,450.003,450.007.81%527,100
Oct 24, 20252,720.003,200.002,672.003,200.003,200.0018.52%90,100
Oct 23, 20252,670.002,700.002,645.002,700.002,700.000.97%26,600
Oct 22, 20252,630.002,682.002,630.002,674.002,674.001.67%34,500
Oct 21, 20252,687.002,687.002,623.002,630.002,630.00-2.12%59,800
Oct 20, 20252,682.002,705.002,650.002,687.002,687.001.63%68,100
Oct 17, 20252,653.002,680.002,627.002,644.002,644.00-0.11%82,700
Oct 16, 20252,580.002,660.002,565.002,647.002,647.006.39%131,400
Oct 15, 20252,443.002,491.002,440.002,488.002,488.002.51%45,000
Oct 14, 20252,411.002,445.002,396.002,427.002,427.00-1.10%62,100
Oct 10, 20252,505.002,506.002,437.002,454.002,454.00-2.54%61,300
Oct 9, 20252,521.002,546.002,506.002,518.002,518.000.04%28,900
Oct 8, 20252,501.002,548.002,501.002,517.002,517.000.44%28,800