Skip to main content
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,660.00
+17.00 (0.47%)
At close: Mar 9, 2026

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,562.003,665.003,562.003,661.00-0.49%1,055,900
Mar 6, 20263,578.003,646.003,557.003,643.003,643.001.76%1,416,900
Mar 5, 20263,612.003,643.003,570.003,580.003,580.000.28%1,401,400
Mar 4, 20263,519.003,575.003,514.003,570.003,570.001.08%1,971,300
Mar 3, 20263,557.003,582.003,517.003,532.003,532.00-1.40%1,411,600
Mar 2, 20263,559.003,607.003,556.003,582.003,582.00-0.50%1,385,600
Feb 27, 20263,600.003,609.003,575.003,600.003,600.000.93%1,840,600
Feb 26, 20263,575.003,596.003,562.003,567.003,567.00-0.17%1,578,200
Feb 25, 20263,531.003,591.003,519.003,573.003,573.001.59%1,401,800
Feb 24, 20263,475.003,533.003,463.003,517.003,517.001.35%1,406,000
Feb 20, 20263,505.003,507.003,457.003,470.003,470.00-0.80%1,994,800
Feb 19, 20263,472.003,499.003,447.003,498.003,498.00-0.17%1,277,300
Feb 18, 20263,453.003,512.003,452.003,504.003,504.002.13%927,400
Feb 17, 20263,435.003,453.003,430.003,431.003,431.00-0.06%912,500
Feb 16, 20263,499.003,501.003,428.003,433.003,433.00-2.22%1,942,200
Feb 13, 20263,590.003,595.003,494.003,511.003,511.00-0.45%1,833,200
Feb 12, 20263,479.003,539.003,451.003,527.003,527.002.32%3,072,100
Feb 10, 20263,430.003,480.003,408.003,447.003,447.000.06%1,910,200
Feb 9, 20263,412.003,474.003,388.003,445.003,445.001.77%2,260,000
Feb 6, 20263,350.003,385.003,329.003,385.003,385.002.33%1,581,700
Feb 5, 20263,300.003,349.003,285.003,308.003,308.001.16%1,290,100
Feb 4, 20263,200.003,271.003,189.003,270.003,270.001.08%1,467,400
Feb 3, 20263,109.003,235.003,108.003,235.003,235.002.70%2,096,100
Feb 2, 20263,198.003,224.003,122.003,150.003,150.000.48%2,770,000
Jan 30, 20263,073.003,156.003,051.003,135.003,135.004.22%3,147,800
Jan 29, 20263,010.003,031.002,981.503,008.003,008.00-0.50%1,387,500
Jan 28, 20263,031.003,058.003,022.003,023.003,023.00-1.47%1,259,500
Jan 27, 20263,070.003,092.003,050.003,068.003,068.00-0.62%1,501,900
Jan 26, 20263,098.003,126.003,077.003,087.003,087.00-0.96%1,424,700
Jan 23, 20263,107.003,145.003,098.003,117.003,117.001.63%1,896,800
Jan 22, 20263,081.003,107.003,054.003,067.003,067.000.36%1,476,000
Jan 21, 20263,060.003,080.003,045.003,056.003,056.00-1.04%1,746,900
Jan 20, 20263,089.003,107.003,079.003,088.003,088.00-0.29%1,382,200
Jan 19, 20263,080.003,102.003,067.003,097.003,097.000.88%1,314,600
Jan 16, 20263,065.003,082.003,056.003,070.003,070.000.46%1,376,200
Jan 15, 20263,050.003,071.003,042.003,056.003,056.000.49%1,686,600
Jan 14, 20263,051.003,051.003,025.003,041.003,041.000.36%1,179,400
Jan 13, 20263,050.003,068.003,021.003,030.003,030.00-0.16%1,568,800
Jan 9, 20263,010.003,039.003,006.003,035.003,035.001.07%1,476,200
Jan 8, 20262,992.503,004.002,970.003,003.003,003.001.49%1,573,400
Jan 7, 20262,950.002,980.002,949.002,959.002,959.00-1.56%1,909,000
Jan 6, 20262,970.003,012.002,969.503,006.003,006.001.76%1,241,900
Jan 5, 20262,988.002,999.002,954.002,954.002,954.00-1.07%1,494,500
Dec 30, 20253,021.003,024.002,981.502,986.002,986.00-0.63%959,900
Dec 29, 20253,000.003,008.002,989.003,005.003,005.000.07%777,700
Dec 26, 20253,020.003,024.002,991.003,003.003,003.00-0.23%708,100
Dec 25, 20253,001.003,011.002,991.003,010.003,010.000.33%466,900
Dec 24, 20252,988.503,002.002,975.503,000.003,000.000.65%946,000
Dec 23, 20252,970.002,994.502,960.002,980.502,980.500.64%878,900
Dec 22, 20252,995.003,006.002,958.502,961.502,961.50-1.12%1,290,100
Dec 19, 20253,025.003,041.002,995.002,995.002,995.00-0.73%2,558,100
Dec 18, 20253,010.003,027.003,003.003,017.003,017.000.27%1,396,600
Dec 17, 20253,000.003,015.002,976.003,009.003,009.00-0.03%1,168,400
Dec 16, 20252,990.003,022.002,986.003,010.003,010.001.24%1,259,100
Dec 15, 20252,957.502,975.002,941.002,973.002,973.001.16%770,300
Dec 12, 20252,926.002,950.002,926.002,939.002,939.000.82%1,195,400
Dec 11, 20252,944.502,948.502,910.502,915.002,915.00-0.82%1,030,500
Dec 10, 20252,915.002,940.502,902.002,939.002,939.001.84%1,434,100
Dec 9, 20252,925.002,933.502,884.502,886.002,886.00-1.15%1,257,100
Dec 8, 20252,910.002,934.002,896.002,919.502,919.501.28%893,000
Dec 5, 20252,902.002,910.002,868.502,882.502,882.50-0.64%1,380,100
Dec 4, 20252,895.002,922.502,876.002,901.002,901.000.07%1,523,600
Dec 3, 20252,895.002,956.002,894.002,899.002,899.00-0.36%1,306,400
Dec 2, 20252,950.002,967.002,905.002,909.502,909.50-1.84%1,945,900
Dec 1, 20252,982.502,991.502,950.002,964.002,964.00-0.74%1,427,100
Nov 28, 20252,960.002,996.502,960.002,986.002,986.000.54%1,043,200
Nov 27, 20252,962.002,976.002,956.002,970.002,970.000.30%1,119,300
Nov 26, 20252,985.003,017.002,961.002,961.002,961.00-0.82%1,350,200
Nov 25, 20252,951.002,985.502,948.002,985.502,985.500.40%1,268,100
Nov 21, 20252,925.002,979.502,925.002,973.502,973.502.39%3,110,900
Nov 20, 20252,925.002,944.002,904.002,904.002,904.00-0.72%1,393,000
Nov 19, 20252,941.502,956.502,922.502,925.002,925.00-0.15%1,106,500
Nov 18, 20252,956.502,964.502,928.002,929.502,929.50-1.18%1,560,500
Nov 17, 20252,940.002,964.502,921.502,964.502,964.500.39%1,186,500
Nov 14, 20252,940.502,964.502,914.002,953.002,953.001.99%1,687,400
Nov 13, 20252,965.002,975.002,893.002,895.502,895.50-1.86%2,230,100
Nov 12, 20252,975.002,990.002,946.002,950.502,950.50-0.52%1,407,600
Nov 11, 20252,974.002,980.002,943.502,966.002,966.000.51%1,112,600
Nov 10, 20252,939.502,968.502,930.502,951.002,951.001.76%1,140,900
Nov 7, 20252,891.002,917.502,887.502,900.002,900.001.01%1,156,200
Nov 6, 20252,900.002,918.502,871.002,871.002,871.00-0.90%1,688,600
Nov 5, 20252,925.002,942.002,884.002,897.002,897.000.96%1,851,600
Nov 4, 20252,900.002,904.002,844.502,869.502,869.50-0.24%3,013,300
Oct 31, 20253,020.003,089.002,875.502,876.502,876.50-4.59%2,804,500
Oct 30, 20252,999.003,015.002,945.003,015.003,015.000.60%2,006,400
Oct 29, 20253,067.003,079.002,981.502,997.002,997.00-2.28%1,169,800
Oct 28, 20253,130.003,130.003,066.003,067.003,067.00-2.01%992,100
Oct 27, 20253,131.003,147.003,109.003,130.003,130.000.51%1,124,600
Oct 24, 20253,100.003,124.003,086.003,114.003,114.00-0.35%1,264,000
Oct 23, 20253,094.003,131.003,068.003,125.003,125.001.46%1,317,600
Oct 22, 20253,075.003,082.003,053.003,080.003,080.000.75%1,262,000
Oct 21, 20253,059.003,068.003,040.003,057.003,057.000.66%1,104,400
Oct 20, 20253,012.003,037.002,997.003,037.003,037.001.61%1,129,200
Oct 17, 20252,996.503,011.002,972.002,989.002,989.00-0.76%1,423,000
Oct 16, 20253,010.003,027.003,000.003,012.003,012.00-0.20%990,400
Oct 15, 20253,051.003,058.003,006.003,018.003,018.00-0.89%1,148,600
Oct 14, 20253,030.003,064.002,995.503,045.003,045.00-0.75%1,375,000
Oct 10, 20253,100.003,126.003,063.003,068.003,068.00-1.67%805,000
Oct 9, 20253,113.003,125.003,100.003,120.003,120.000.26%645,800
Oct 8, 20253,145.003,159.003,112.003,112.003,112.00-0.51%881,900