Skip to main content
Daisue Construction Co., Ltd. (TYO:1814)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
+130.00 (3.83%)
Apr 28, 2026, 3:30 PM JST

Daisue Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,395.003,560.003,395.003,525.003,525.003.83%149,400
Apr 27, 20263,360.003,450.003,300.003,395.003,395.00-3.00%240,800
Apr 24, 20263,340.003,535.003,250.003,500.003,500.005.58%346,300
Apr 23, 20263,325.003,335.003,275.003,315.003,315.00-59,400
Apr 22, 20263,345.003,365.003,280.003,315.003,315.00-1.49%94,300
Apr 21, 20263,375.003,405.003,365.003,365.003,365.00-1.03%57,900
Apr 20, 20263,380.003,420.003,360.003,400.003,400.001.19%69,100
Apr 17, 20263,425.003,425.003,335.003,360.003,360.00-2.04%92,500
Apr 16, 20263,375.003,430.003,375.003,430.003,430.001.48%80,200
Apr 15, 20263,460.003,480.003,370.003,380.003,380.00-1.60%106,800
Apr 14, 20263,470.003,470.003,385.003,435.003,435.000.29%118,200
Apr 13, 20263,480.003,540.003,400.003,425.003,425.00-3.11%123,500
Apr 10, 20263,640.003,640.003,535.003,535.003,535.00-1.94%38,300
Apr 9, 20263,670.003,670.003,595.003,605.003,605.00-2.70%85,100
Apr 8, 20263,630.003,710.003,630.003,705.003,705.004.81%96,000
Apr 7, 20263,505.003,560.003,490.003,535.003,535.000.86%63,700
Apr 6, 20263,525.003,560.003,505.003,505.003,505.00-0.99%53,200
Apr 3, 20263,590.003,615.003,530.003,540.003,540.00-0.70%58,100
Apr 2, 20263,685.003,705.003,560.003,565.003,565.00-2.99%72,600
Apr 1, 20263,660.003,680.003,610.003,675.003,675.004.40%65,300
Mar 31, 20263,520.003,585.003,495.003,520.003,520.00-2.49%89,500
Mar 30, 20263,540.003,635.003,515.003,610.003,610.00-5.12%110,000
Mar 27, 20263,755.003,815.003,750.003,805.003,718.00-0.13%88,400
Mar 26, 20263,830.003,860.003,745.003,810.003,722.89-0.39%60,600
Mar 25, 20263,815.003,855.003,810.003,825.003,737.542.00%47,600
Mar 24, 20263,775.003,775.003,690.003,750.003,664.263.16%51,900
Mar 23, 20263,700.003,700.003,590.003,635.003,551.89-4.97%144,400
Mar 19, 20263,930.003,935.003,820.003,825.003,737.54-5.09%139,900
Mar 18, 20263,920.004,030.003,890.004,030.003,937.864.40%66,800
Mar 17, 20263,905.003,930.003,835.003,860.003,771.74-0.26%78,700
Mar 16, 20263,835.003,910.003,825.003,870.003,781.51-90,600
Mar 13, 20263,850.003,915.003,830.003,870.003,781.51-0.39%76,500
Mar 12, 20263,975.003,975.003,875.003,885.003,796.17-2.88%72,600
Mar 11, 20264,075.004,125.004,000.004,000.003,908.54-0.62%83,200
Mar 10, 20263,950.004,085.003,925.004,025.003,932.975.64%160,100
Mar 9, 20263,790.003,825.003,690.003,810.003,722.89-5.81%209,000
Mar 6, 20264,070.004,105.003,970.004,045.003,952.51-3.46%109,400
Mar 5, 20264,205.004,250.004,105.004,190.004,094.204.88%116,900
Mar 4, 20264,100.004,155.003,890.003,995.003,903.66-5.11%208,300
Mar 3, 20264,380.004,465.004,210.004,210.004,113.74-5.39%111,200
Mar 2, 20264,390.004,485.004,270.004,450.004,348.25-0.22%98,000
Feb 27, 20264,330.004,460.004,305.004,460.004,358.023.36%146,700
Feb 26, 20264,400.004,400.004,290.004,315.004,216.34-1.93%89,000
Feb 25, 20264,500.004,500.004,375.004,400.004,299.40-2.11%84,900
Feb 24, 20264,490.004,505.004,380.004,495.004,392.222.63%91,200
Feb 20, 20264,435.004,440.004,295.004,380.004,279.85-0.79%116,500
Feb 19, 20264,415.004,420.004,335.004,415.004,314.051.26%54,300
Feb 18, 20264,305.004,495.004,265.004,360.004,260.311.28%167,200
Feb 17, 20264,250.004,320.004,215.004,305.004,206.571.89%61,900
Feb 16, 20264,240.004,255.004,175.004,225.004,128.40-72,600
Feb 13, 20264,275.004,325.004,190.004,225.004,128.40-2.76%207,600
Feb 12, 20264,360.004,420.004,310.004,345.004,245.65-0.34%111,600
Feb 10, 20264,195.004,385.004,145.004,360.004,260.315.70%158,200
Feb 9, 20264,180.004,185.004,040.004,125.004,030.680.36%300,800
Feb 6, 20263,970.004,200.003,825.004,110.004,016.035.79%546,300
Feb 5, 20263,795.003,885.003,765.003,885.003,796.172.64%97,100
Feb 4, 20263,805.003,830.003,785.003,785.003,698.46-33,300
Feb 3, 20263,780.003,805.003,745.003,785.003,698.461.88%97,800
Feb 2, 20263,845.003,905.003,715.003,715.003,630.06-3.00%121,400
Jan 30, 20263,850.003,865.003,825.003,830.003,742.43-0.52%60,400
Jan 29, 20263,910.003,910.003,800.003,850.003,761.97-1.53%77,400
Jan 28, 20263,850.003,920.003,800.003,910.003,820.602.09%85,400
Jan 27, 20263,845.003,865.003,790.003,830.003,742.43-0.39%83,900
Jan 26, 20263,880.003,895.003,820.003,845.003,757.09-2.78%112,500
Jan 23, 20263,980.004,010.003,955.003,955.003,864.57-0.75%52,400
Jan 22, 20263,960.003,990.003,900.003,985.003,893.882.31%91,700
Jan 21, 20263,850.003,925.003,835.003,895.003,805.94-0.64%61,100
Jan 20, 20263,980.003,985.003,920.003,920.003,830.37-2.37%95,000
Jan 19, 20263,970.004,015.003,945.004,015.003,923.201.13%83,600
Jan 16, 20263,985.004,015.003,930.003,970.003,879.23-0.50%118,100
Jan 15, 20263,975.004,025.003,965.003,990.003,898.77-0.50%56,800
Jan 14, 20263,970.004,015.003,945.004,010.003,918.311.39%66,100
Jan 13, 20264,005.004,020.003,940.003,955.003,864.570.38%86,200
Jan 9, 20263,950.003,950.003,865.003,940.003,849.91-0.13%75,100
Jan 8, 20263,845.004,000.003,845.003,945.003,854.802.60%112,300
Jan 7, 20263,805.003,850.003,755.003,845.003,757.090.52%58,400
Jan 6, 20263,730.003,840.003,715.003,825.003,737.542.96%96,100
Jan 5, 20263,755.003,800.003,710.003,715.003,630.06-0.67%80,200
Dec 30, 20253,740.003,800.003,725.003,740.003,654.490.13%115,100
Dec 29, 20253,715.003,745.003,695.003,735.003,649.600.95%53,100
Dec 26, 20253,730.003,735.003,685.003,700.003,615.40-0.80%86,000
Dec 25, 20253,760.003,760.003,700.003,730.003,644.710.67%54,700
Dec 24, 20253,625.003,745.003,625.003,705.003,620.290.95%85,200
Dec 23, 20253,580.003,670.003,580.003,670.003,586.092.80%102,900
Dec 22, 20253,630.003,640.003,565.003,570.003,488.37-0.97%85,800
Dec 19, 20253,595.003,630.003,580.003,605.003,522.57-0.14%69,000
Dec 18, 20253,570.003,610.003,545.003,610.003,527.460.14%68,600
Dec 17, 20253,655.003,665.003,570.003,605.003,522.57-0.41%66,700
Dec 16, 20253,705.003,715.003,620.003,620.003,537.23-2.95%85,200
Dec 15, 20253,690.003,745.003,645.003,730.003,644.71-77,600
Dec 12, 20253,685.003,730.003,665.003,730.003,644.711.63%55,000
Dec 11, 20253,720.003,740.003,665.003,670.003,586.09-1.48%67,800
Dec 10, 20253,705.003,755.003,690.003,725.003,639.831.92%117,100
Dec 9, 20253,680.003,725.003,645.003,655.003,571.430.27%95,800
Dec 8, 20253,655.003,690.003,605.003,645.003,561.66-0.95%82,200
Dec 5, 20253,750.003,750.003,680.003,680.003,595.86-1.74%64,000
Dec 4, 20253,710.003,775.003,710.003,745.003,659.370.27%65,800
Dec 3, 20253,630.003,750.003,630.003,735.003,649.603.32%109,100
Dec 2, 20253,675.003,675.003,590.003,615.003,532.34-2.30%84,800
Dec 1, 20253,805.003,805.003,630.003,700.003,615.40-1.73%125,900