Daiwa House Industry Co., Ltd. (TYO:1925)
Japan
· Delayed Price · Currency is JPY 5,077.00
-65.00 (-1.26%)
At close: Dec 5, 2025
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,111.00 | 5,116.00 | 5,055.00 | 5,077.00 | 5,077.00 | -1.26% | 2,380,200 |
| Dec 4, 2025 | 5,143.00 | 5,169.00 | 5,124.00 | 5,142.00 | 5,142.00 | -0.31% | 2,124,100 |
| Dec 3, 2025 | 5,150.00 | 5,158.00 | 5,111.00 | 5,158.00 | 5,158.00 | -0.14% | 1,501,200 |
| Dec 2, 2025 | 5,141.00 | 5,179.00 | 5,136.00 | 5,165.00 | 5,165.00 | 0.49% | 1,627,400 |
| Dec 1, 2025 | 5,279.00 | 5,295.00 | 5,140.00 | 5,140.00 | 5,140.00 | -3.51% | 2,094,200 |
| Nov 28, 2025 | 5,329.00 | 5,338.00 | 5,300.00 | 5,327.00 | 5,327.00 | -0.41% | 1,050,600 |
| Nov 27, 2025 | 5,390.00 | 5,400.00 | 5,337.00 | 5,349.00 | 5,349.00 | 0.26% | 963,200 |
| Nov 26, 2025 | 5,328.00 | 5,396.00 | 5,315.00 | 5,335.00 | 5,335.00 | -0.09% | 2,235,100 |
| Nov 25, 2025 | 5,297.00 | 5,371.00 | 5,262.00 | 5,340.00 | 5,340.00 | 1.19% | 1,811,900 |
| Nov 21, 2025 | 5,198.00 | 5,315.00 | 5,191.00 | 5,277.00 | 5,277.00 | 1.52% | 4,749,300 |
| Nov 20, 2025 | 5,201.00 | 5,264.00 | 5,185.00 | 5,198.00 | 5,198.00 | -0.31% | 1,471,400 |
| Nov 19, 2025 | 5,239.00 | 5,275.00 | 5,207.00 | 5,214.00 | 5,214.00 | 0.02% | 2,067,400 |
| Nov 18, 2025 | 5,289.00 | 5,290.00 | 5,186.00 | 5,213.00 | 5,213.00 | -1.77% | 2,063,600 |
| Nov 17, 2025 | 5,281.00 | 5,326.00 | 5,240.00 | 5,307.00 | 5,307.00 | 1.30% | 2,064,600 |
| Nov 14, 2025 | 5,467.00 | 5,467.00 | 5,199.00 | 5,239.00 | 5,239.00 | -2.38% | 3,305,500 |
| Nov 13, 2025 | 5,501.00 | 5,598.00 | 5,336.00 | 5,367.00 | 5,367.00 | -2.35% | 3,601,300 |
| Nov 12, 2025 | 5,555.00 | 5,614.00 | 5,462.00 | 5,496.00 | 5,496.00 | -0.05% | 2,290,000 |
| Nov 11, 2025 | 5,415.00 | 5,525.00 | 5,406.00 | 5,499.00 | 5,499.00 | 1.55% | 1,473,000 |
| Nov 10, 2025 | 5,433.00 | 5,444.00 | 5,384.00 | 5,415.00 | 5,415.00 | 0.35% | 1,273,000 |
| Nov 7, 2025 | 5,333.00 | 5,396.00 | 5,315.00 | 5,396.00 | 5,396.00 | 1.72% | 1,372,500 |
| Nov 6, 2025 | 5,285.00 | 5,327.00 | 5,279.00 | 5,305.00 | 5,305.00 | 0.09% | 1,358,200 |
| Nov 5, 2025 | 5,300.00 | 5,309.00 | 5,212.00 | 5,300.00 | 5,300.00 | 0.45% | 2,236,200 |
| Nov 4, 2025 | 5,248.00 | 5,291.00 | 5,202.00 | 5,276.00 | 5,276.00 | 0.82% | 1,595,100 |
| Oct 31, 2025 | 5,299.00 | 5,310.00 | 5,231.00 | 5,233.00 | 5,233.00 | -0.72% | 1,952,600 |
| Oct 30, 2025 | 5,237.00 | 5,271.00 | 5,177.00 | 5,271.00 | 5,271.00 | 0.65% | 5,231,400 |
| Oct 29, 2025 | 5,289.00 | 5,306.00 | 5,209.00 | 5,237.00 | 5,237.00 | -1.45% | 1,346,700 |
| Oct 28, 2025 | 5,376.00 | 5,381.00 | 5,300.00 | 5,314.00 | 5,314.00 | -1.43% | 1,395,400 |
| Oct 27, 2025 | 5,397.00 | 5,413.00 | 5,367.00 | 5,391.00 | 5,391.00 | 0.39% | 1,347,100 |
| Oct 24, 2025 | 5,333.00 | 5,375.00 | 5,318.00 | 5,370.00 | 5,370.00 | 0.41% | 1,276,700 |
| Oct 23, 2025 | 5,333.00 | 5,378.00 | 5,314.00 | 5,348.00 | 5,348.00 | 0.28% | 1,340,500 |
| Oct 22, 2025 | 5,280.00 | 5,349.00 | 5,268.00 | 5,333.00 | 5,333.00 | 1.97% | 1,795,300 |
| Oct 21, 2025 | 5,248.00 | 5,254.00 | 5,203.00 | 5,230.00 | 5,230.00 | -0.21% | 1,486,000 |
| Oct 20, 2025 | 5,159.00 | 5,245.00 | 5,142.00 | 5,241.00 | 5,241.00 | 2.76% | 1,589,100 |
| Oct 17, 2025 | 5,101.00 | 5,125.00 | 5,091.00 | 5,100.00 | 5,100.00 | -0.51% | 1,241,300 |
| Oct 16, 2025 | 5,120.00 | 5,137.00 | 5,103.00 | 5,126.00 | 5,126.00 | 0.51% | 1,176,600 |
| Oct 15, 2025 | 5,123.00 | 5,165.00 | 5,081.00 | 5,100.00 | 5,100.00 | -0.78% | 1,581,400 |
| Oct 14, 2025 | 5,083.00 | 5,152.00 | 5,035.00 | 5,140.00 | 5,140.00 | -0.02% | 1,763,600 |
| Oct 10, 2025 | 5,224.00 | 5,225.00 | 5,128.00 | 5,141.00 | 5,141.00 | -1.48% | 1,595,200 |
| Oct 9, 2025 | 5,240.00 | 5,263.00 | 5,189.00 | 5,218.00 | 5,218.00 | -0.86% | 1,382,300 |
| Oct 8, 2025 | 5,271.00 | 5,326.00 | 5,254.00 | 5,263.00 | 5,263.00 | 0.06% | 1,391,900 |
| Oct 7, 2025 | 5,260.00 | 5,293.00 | 5,243.00 | 5,260.00 | 5,260.00 | -0.25% | 1,081,200 |
| Oct 6, 2025 | 5,304.00 | 5,304.00 | 5,222.00 | 5,273.00 | 5,273.00 | 2.65% | 1,555,000 |
| Oct 3, 2025 | 5,129.00 | 5,159.00 | 5,129.00 | 5,137.00 | 5,137.00 | -0.25% | 1,123,200 |
| Oct 2, 2025 | 5,163.00 | 5,202.00 | 5,115.00 | 5,150.00 | 5,150.00 | -1.13% | 1,323,700 |
| Oct 1, 2025 | 5,271.00 | 5,290.00 | 5,187.00 | 5,209.00 | 5,209.00 | -2.09% | 1,556,700 |
| Sep 30, 2025 | 5,350.00 | 5,361.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.73% | 1,595,400 |
| Sep 29, 2025 | 5,408.00 | 5,419.00 | 5,344.00 | 5,359.00 | 5,359.00 | -2.79% | 1,337,000 |
| Sep 26, 2025 | 5,456.00 | 5,524.00 | 5,436.00 | 5,513.00 | 5,438.00 | 1.94% | 1,669,000 |
| Sep 25, 2025 | 5,454.00 | 5,458.00 | 5,405.00 | 5,408.00 | 5,334.43 | 0.04% | 1,323,500 |
| Sep 24, 2025 | 5,402.00 | 5,419.00 | 5,351.00 | 5,406.00 | 5,332.46 | - | 1,437,500 |
| Sep 22, 2025 | 5,397.00 | 5,435.00 | 5,380.00 | 5,406.00 | 5,332.46 | -0.15% | 924,200 |
| Sep 19, 2025 | 5,471.00 | 5,500.00 | 5,408.00 | 5,414.00 | 5,340.35 | -0.84% | 3,011,600 |
| Sep 18, 2025 | 5,516.00 | 5,519.00 | 5,429.00 | 5,460.00 | 5,385.72 | -0.02% | 1,020,900 |
| Sep 17, 2025 | 5,440.00 | 5,486.00 | 5,402.00 | 5,461.00 | 5,386.71 | 0.17% | 1,129,000 |
| Sep 16, 2025 | 5,426.00 | 5,488.00 | 5,426.00 | 5,452.00 | 5,377.83 | -0.09% | 1,139,200 |
| Sep 12, 2025 | 5,474.00 | 5,510.00 | 5,451.00 | 5,457.00 | 5,382.76 | -0.02% | 1,315,100 |
| Sep 11, 2025 | 5,470.00 | 5,487.00 | 5,407.00 | 5,458.00 | 5,383.75 | -0.22% | 995,600 |
| Sep 10, 2025 | 5,465.00 | 5,499.00 | 5,446.00 | 5,470.00 | 5,395.58 | -0.53% | 1,096,200 |
| Sep 9, 2025 | 5,544.00 | 5,549.00 | 5,492.00 | 5,499.00 | 5,424.19 | -0.15% | 1,306,200 |
| Sep 8, 2025 | 5,400.00 | 5,516.00 | 5,385.00 | 5,507.00 | 5,432.08 | 2.69% | 1,417,700 |
| Sep 5, 2025 | 5,362.00 | 5,388.00 | 5,321.00 | 5,363.00 | 5,290.04 | 0.21% | 1,036,400 |
| Sep 4, 2025 | 5,299.00 | 5,353.00 | 5,288.00 | 5,352.00 | 5,279.19 | 1.00% | 988,600 |
| Sep 3, 2025 | 5,335.00 | 5,343.00 | 5,267.00 | 5,299.00 | 5,226.91 | -0.67% | 1,429,900 |
| Sep 2, 2025 | 5,258.00 | 5,335.00 | 5,250.00 | 5,335.00 | 5,262.42 | 1.58% | 1,078,000 |
| Sep 1, 2025 | 5,226.00 | 5,280.00 | 5,204.00 | 5,252.00 | 5,180.55 | 0.44% | 655,700 |
| Aug 29, 2025 | 5,277.00 | 5,284.00 | 5,227.00 | 5,229.00 | 5,157.86 | -1.06% | 996,300 |
| Aug 28, 2025 | 5,275.00 | 5,297.00 | 5,240.00 | 5,285.00 | 5,213.10 | 0.46% | 986,600 |
| Aug 27, 2025 | 5,250.00 | 5,274.00 | 5,226.00 | 5,261.00 | 5,189.43 | 0.13% | 1,351,800 |
| Aug 26, 2025 | 5,291.00 | 5,316.00 | 5,254.00 | 5,254.00 | 5,182.52 | -1.30% | 2,732,700 |
| Aug 25, 2025 | 5,354.00 | 5,372.00 | 5,304.00 | 5,323.00 | 5,250.58 | -0.58% | 1,000,300 |
| Aug 22, 2025 | 5,335.00 | 5,366.00 | 5,316.00 | 5,354.00 | 5,281.16 | 0.26% | 996,600 |
| Aug 21, 2025 | 5,369.00 | 5,382.00 | 5,317.00 | 5,340.00 | 5,267.35 | -1.11% | 1,022,400 |
| Aug 20, 2025 | 5,367.00 | 5,415.00 | 5,355.00 | 5,400.00 | 5,326.54 | 1.14% | 1,465,100 |
| Aug 19, 2025 | 5,273.00 | 5,339.00 | 5,252.00 | 5,339.00 | 5,266.37 | 1.17% | 1,033,800 |
| Aug 18, 2025 | 5,341.00 | 5,350.00 | 5,257.00 | 5,277.00 | 5,205.21 | -1.22% | 1,581,100 |
| Aug 15, 2025 | 5,300.00 | 5,342.00 | 5,263.00 | 5,342.00 | 5,269.33 | 1.40% | 2,036,100 |
| Aug 14, 2025 | 5,326.00 | 5,353.00 | 5,268.00 | 5,268.00 | 5,196.33 | -1.81% | 1,484,400 |
| Aug 13, 2025 | 5,330.00 | 5,384.00 | 5,304.00 | 5,365.00 | 5,292.01 | 0.68% | 1,305,900 |
| Aug 12, 2025 | 5,260.00 | 5,366.00 | 5,253.00 | 5,329.00 | 5,256.50 | 0.89% | 1,644,700 |
| Aug 8, 2025 | 5,200.00 | 5,293.00 | 5,172.00 | 5,282.00 | 5,210.14 | 2.66% | 2,042,600 |
| Aug 7, 2025 | 5,173.00 | 5,173.00 | 5,081.00 | 5,145.00 | 5,075.01 | 0.12% | 1,438,500 |
| Aug 6, 2025 | 5,051.00 | 5,172.00 | 5,043.00 | 5,139.00 | 5,069.09 | 2.07% | 2,273,300 |
| Aug 5, 2025 | 5,063.00 | 5,085.00 | 5,026.00 | 5,035.00 | 4,966.50 | -0.55% | 1,403,000 |
| Aug 4, 2025 | 5,023.00 | 5,066.00 | 4,992.00 | 5,063.00 | 4,994.12 | -0.26% | 1,374,100 |
| Aug 1, 2025 | 5,036.00 | 5,117.00 | 5,029.00 | 5,076.00 | 5,006.95 | 1.44% | 1,312,200 |
| Jul 31, 2025 | 5,001.00 | 5,019.00 | 4,960.00 | 5,004.00 | 4,935.92 | 0.28% | 1,470,200 |
| Jul 30, 2025 | 4,934.00 | 4,990.00 | 4,933.00 | 4,990.00 | 4,922.12 | 0.95% | 1,124,300 |
| Jul 29, 2025 | 4,978.00 | 4,983.00 | 4,929.00 | 4,943.00 | 4,875.75 | -0.70% | 1,067,200 |
| Jul 28, 2025 | 4,985.00 | 5,005.00 | 4,960.00 | 4,978.00 | 4,910.28 | -1.03% | 1,436,300 |
| Jul 25, 2025 | 5,100.00 | 5,100.00 | 5,030.00 | 5,030.00 | 4,961.57 | -1.47% | 1,514,000 |
| Jul 24, 2025 | 5,089.00 | 5,109.00 | 5,070.00 | 5,105.00 | 5,035.55 | 1.31% | 1,678,800 |
| Jul 23, 2025 | 4,926.00 | 5,080.00 | 4,910.00 | 5,039.00 | 4,970.45 | 2.88% | 2,385,200 |
| Jul 22, 2025 | 4,910.00 | 4,928.00 | 4,877.00 | 4,898.00 | 4,831.37 | 0.37% | 1,115,500 |
| Jul 18, 2025 | 4,973.00 | 4,979.00 | 4,880.00 | 4,880.00 | 4,813.61 | -1.59% | 1,045,200 |
| Jul 17, 2025 | 4,884.00 | 4,977.00 | 4,884.00 | 4,959.00 | 4,891.54 | 1.74% | 1,705,000 |
| Jul 16, 2025 | 4,893.00 | 4,909.00 | 4,852.00 | 4,874.00 | 4,807.69 | -0.53% | 855,400 |
| Jul 15, 2025 | 4,938.00 | 4,958.00 | 4,893.00 | 4,900.00 | 4,833.34 | -1.07% | 894,400 |
| Jul 14, 2025 | 4,936.00 | 4,960.00 | 4,907.00 | 4,953.00 | 4,885.62 | 0.34% | 923,000 |
| Jul 11, 2025 | 4,956.00 | 4,979.00 | 4,925.00 | 4,936.00 | 4,868.85 | 0.14% | 1,190,800 |
| Jul 10, 2025 | 4,934.00 | 4,954.00 | 4,903.00 | 4,929.00 | 4,861.94 | 0.37% | 1,931,900 |