Skip to main content
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
3,508.00
+18.00 (0.52%)
Apr 28, 2026, 3:30 PM JST

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,499.003,508.003,481.003,508.003,508.000.52%1,682,300
Apr 27, 20263,490.003,514.003,482.003,490.003,490.00-0.74%1,471,200
Apr 24, 20263,526.003,535.003,506.003,516.003,516.00-0.14%1,180,100
Apr 23, 20263,516.003,544.003,503.003,521.003,521.000.11%1,180,300
Apr 22, 20263,558.003,558.003,512.003,517.003,517.00-0.40%1,181,800
Apr 21, 20263,528.003,545.003,513.003,531.003,531.000.54%879,700
Apr 20, 20263,542.003,549.003,507.003,512.003,512.00-0.37%1,097,300
Apr 17, 20263,530.003,541.003,514.003,525.003,525.000.60%1,107,900
Apr 16, 20263,504.003,519.003,486.003,504.003,504.00-0.48%1,450,200
Apr 15, 20263,546.003,571.003,513.003,521.003,521.00-0.96%1,776,100
Apr 14, 20263,591.003,615.003,535.003,555.003,555.00-0.97%1,980,500
Apr 13, 20263,632.003,664.003,590.003,590.003,590.00-2.31%1,678,800
Apr 10, 20263,658.003,693.003,650.003,675.003,675.00-1.02%1,808,600
Apr 9, 20263,800.003,823.003,713.003,713.003,713.00-1.88%2,382,700
Apr 8, 20263,836.003,848.003,765.003,784.003,784.00-0.37%1,876,400
Apr 7, 20263,786.003,815.003,747.003,798.003,798.000.32%1,173,200
Apr 6, 20263,754.003,806.003,752.003,786.003,786.001.18%1,058,800
Apr 3, 20263,714.003,758.003,710.003,742.003,742.000.56%875,200
Apr 2, 20263,700.003,757.003,695.003,721.003,721.000.51%1,530,700
Apr 1, 20263,681.003,708.003,663.003,702.003,702.000.65%1,664,200
Mar 31, 20263,667.003,724.003,651.003,678.003,678.000.44%1,749,000
Mar 30, 20263,590.003,662.003,565.003,662.003,662.00-0.68%1,902,100
Mar 27, 20263,640.003,691.003,634.003,687.003,612.401.91%2,476,800
Mar 26, 20263,610.003,634.003,591.003,618.003,544.801.17%1,718,800
Mar 25, 20263,551.003,576.003,527.003,576.003,503.652.32%2,139,700
Mar 24, 20263,504.003,514.003,477.003,495.003,424.281.25%1,243,600
Mar 23, 20263,544.003,569.003,438.003,452.003,382.15-4.14%2,196,000
Mar 19, 20263,644.003,672.003,601.003,601.003,528.14-1.53%1,729,200
Mar 18, 20263,630.003,684.003,616.003,657.003,583.010.77%1,682,700
Mar 17, 20263,610.003,652.003,610.003,629.003,555.570.53%1,042,100
Mar 16, 20263,638.003,650.003,603.003,610.003,536.96-0.06%1,039,800
Mar 13, 20263,607.003,663.003,607.003,612.003,538.92-0.36%1,370,200
Mar 12, 20263,670.003,720.003,613.003,625.003,551.65-2.95%2,758,400
Mar 11, 20263,768.003,783.003,731.003,735.003,659.430.38%1,720,100
Mar 10, 20263,702.003,754.003,681.003,721.003,645.711.67%2,300,400
Mar 9, 20263,562.003,680.003,562.003,660.003,585.950.47%1,852,000
Mar 6, 20263,578.003,646.003,557.003,643.003,569.291.76%1,416,900
Mar 5, 20263,612.003,643.003,570.003,580.003,507.560.28%1,401,400
Mar 4, 20263,519.003,575.003,514.003,570.003,497.771.08%1,971,300
Mar 3, 20263,557.003,582.003,517.003,532.003,460.54-1.40%1,411,600
Mar 2, 20263,559.003,607.003,556.003,582.003,509.52-0.50%1,385,600
Feb 27, 20263,600.003,609.003,575.003,600.003,527.160.93%1,840,600
Feb 26, 20263,575.003,596.003,562.003,567.003,494.83-0.17%1,578,200
Feb 25, 20263,531.003,591.003,519.003,573.003,500.711.59%1,401,800
Feb 24, 20263,475.003,533.003,463.003,517.003,445.841.35%1,406,000
Feb 20, 20263,505.003,507.003,457.003,470.003,399.79-0.80%1,994,800
Feb 19, 20263,472.003,499.003,447.003,498.003,427.22-0.17%1,277,300
Feb 18, 20263,453.003,512.003,452.003,504.003,433.102.13%927,400
Feb 17, 20263,435.003,453.003,430.003,431.003,361.58-0.06%912,500
Feb 16, 20263,499.003,501.003,428.003,433.003,363.54-2.22%1,942,200
Feb 13, 20263,590.003,595.003,494.003,511.003,439.96-0.45%1,833,200
Feb 12, 20263,479.003,539.003,451.003,527.003,455.642.32%3,072,100
Feb 10, 20263,430.003,480.003,408.003,447.003,377.260.06%1,910,200
Feb 9, 20263,412.003,474.003,388.003,445.003,375.301.77%2,260,000
Feb 6, 20263,350.003,385.003,329.003,385.003,316.512.33%1,581,700
Feb 5, 20263,300.003,349.003,285.003,308.003,241.071.16%1,290,100
Feb 4, 20263,200.003,271.003,189.003,270.003,203.841.08%1,467,400
Feb 3, 20263,109.003,235.003,108.003,235.003,169.552.70%2,096,100
Feb 2, 20263,198.003,224.003,122.003,150.003,086.270.48%2,770,000
Jan 30, 20263,073.003,156.003,051.003,135.003,071.574.22%3,147,800
Jan 29, 20263,010.003,031.002,981.503,008.002,947.14-0.50%1,387,500
Jan 28, 20263,031.003,058.003,022.003,023.002,961.83-1.47%1,259,500
Jan 27, 20263,070.003,092.003,050.003,068.003,005.92-0.62%1,501,900
Jan 26, 20263,098.003,126.003,077.003,087.003,024.54-0.96%1,424,700
Jan 23, 20263,107.003,145.003,098.003,117.003,053.931.63%1,896,800
Jan 22, 20263,081.003,107.003,054.003,067.003,004.940.36%1,476,000
Jan 21, 20263,060.003,080.003,045.003,056.002,994.17-1.04%1,746,900
Jan 20, 20263,089.003,107.003,079.003,088.003,025.52-0.29%1,382,200
Jan 19, 20263,080.003,102.003,067.003,097.003,034.340.88%1,314,600
Jan 16, 20263,065.003,082.003,056.003,070.003,007.880.46%1,376,200
Jan 15, 20263,050.003,071.003,042.003,056.002,994.170.49%1,686,600
Jan 14, 20263,051.003,051.003,025.003,041.002,979.470.36%1,179,400
Jan 13, 20263,050.003,068.003,021.003,030.002,968.69-0.16%1,568,800
Jan 9, 20263,010.003,039.003,006.003,035.002,973.591.07%1,476,200
Jan 8, 20262,992.503,004.002,970.003,003.002,942.241.49%1,573,400
Jan 7, 20262,950.002,980.002,949.002,959.002,899.13-1.56%1,909,000
Jan 6, 20262,970.003,012.002,969.503,006.002,945.181.76%1,241,900
Jan 5, 20262,988.002,999.002,954.002,954.002,894.23-1.07%1,494,500
Dec 30, 20253,021.003,024.002,981.502,986.002,925.58-0.63%959,900
Dec 29, 20253,000.003,008.002,989.003,005.002,944.200.07%777,700
Dec 26, 20253,020.003,024.002,991.003,003.002,942.24-0.23%708,100
Dec 25, 20253,001.003,011.002,991.003,010.002,949.100.33%466,900
Dec 24, 20252,988.503,002.002,975.503,000.002,939.300.65%946,000
Dec 23, 20252,970.002,994.502,960.002,980.502,920.190.64%878,900
Dec 22, 20252,995.003,006.002,958.502,961.502,901.58-1.12%1,290,100
Dec 19, 20253,025.003,041.002,995.002,995.002,934.40-0.73%2,558,100
Dec 18, 20253,010.003,027.003,003.003,017.002,955.960.27%1,396,600
Dec 17, 20253,000.003,015.002,976.003,009.002,948.12-0.03%1,168,400
Dec 16, 20252,990.003,022.002,986.003,010.002,949.101.24%1,259,100
Dec 15, 20252,957.502,975.002,941.002,973.002,912.851.16%770,300
Dec 12, 20252,926.002,950.002,926.002,939.002,879.530.82%1,195,400
Dec 11, 20252,944.502,948.502,910.502,915.002,856.02-0.82%1,030,500
Dec 10, 20252,915.002,940.502,902.002,939.002,879.531.84%1,434,100
Dec 9, 20252,925.002,933.502,884.502,886.002,827.61-1.15%1,257,100
Dec 8, 20252,910.002,934.002,896.002,919.502,860.431.28%893,000
Dec 5, 20252,902.002,910.002,868.502,882.502,824.18-0.64%1,380,100
Dec 4, 20252,895.002,922.502,876.002,901.002,842.300.07%1,523,600
Dec 3, 20252,895.002,956.002,894.002,899.002,840.34-0.36%1,306,400
Dec 2, 20252,950.002,967.002,905.002,909.502,850.63-1.84%1,945,900
Dec 1, 20252,982.502,991.502,950.002,964.002,904.03-0.74%1,427,100