Daiwa House Industry Co., Ltd. (TYO:1925)
Japan
· Delayed Price · Currency is JPY 5,331.00
+34.00 (0.64%)
At close: Mar 6, 2026
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,285.00 | 5,342.00 | 5,229.00 | 5,331.00 | 5,331.00 | 0.64% | 1,631,800 |
| Mar 5, 2026 | 5,472.00 | 5,475.00 | 5,266.00 | 5,297.00 | 5,297.00 | -1.43% | 2,435,800 |
| Mar 4, 2026 | 5,380.00 | 5,412.00 | 5,339.00 | 5,374.00 | 5,374.00 | -1.43% | 1,768,700 |
| Mar 3, 2026 | 5,496.00 | 5,512.00 | 5,385.00 | 5,452.00 | 5,452.00 | -2.28% | 1,503,100 |
| Mar 2, 2026 | 5,543.00 | 5,632.00 | 5,526.00 | 5,579.00 | 5,579.00 | -1.13% | 1,388,300 |
| Feb 27, 2026 | 5,600.00 | 5,651.00 | 5,580.00 | 5,643.00 | 5,643.00 | 0.77% | 1,924,500 |
| Feb 26, 2026 | 5,600.00 | 5,642.00 | 5,584.00 | 5,600.00 | 5,600.00 | 0.32% | 1,161,300 |
| Feb 25, 2026 | 5,589.00 | 5,599.00 | 5,525.00 | 5,582.00 | 5,582.00 | 0.36% | 1,210,100 |
| Feb 24, 2026 | 5,531.00 | 5,579.00 | 5,486.00 | 5,562.00 | 5,562.00 | 0.85% | 1,771,500 |
| Feb 20, 2026 | 5,557.00 | 5,557.00 | 5,468.00 | 5,515.00 | 5,515.00 | -0.99% | 1,916,100 |
| Feb 19, 2026 | 5,572.00 | 5,594.00 | 5,515.00 | 5,570.00 | 5,570.00 | -0.04% | 1,135,500 |
| Feb 18, 2026 | 5,527.00 | 5,595.00 | 5,507.00 | 5,572.00 | 5,572.00 | 1.81% | 1,393,000 |
| Feb 17, 2026 | 5,485.00 | 5,508.00 | 5,440.00 | 5,473.00 | 5,473.00 | 0.88% | 1,583,300 |
| Feb 16, 2026 | 5,641.00 | 5,650.00 | 5,411.00 | 5,425.00 | 5,425.00 | -2.93% | 1,840,300 |
| Feb 13, 2026 | 5,714.00 | 5,805.00 | 5,573.00 | 5,589.00 | 5,589.00 | -2.12% | 3,687,300 |
| Feb 12, 2026 | 5,640.00 | 5,735.00 | 5,632.00 | 5,710.00 | 5,710.00 | 1.98% | 2,327,300 |
| Feb 10, 2026 | 5,565.00 | 5,599.00 | 5,509.00 | 5,599.00 | 5,599.00 | 0.45% | 1,684,100 |
| Feb 9, 2026 | 5,628.00 | 5,640.00 | 5,541.00 | 5,574.00 | 5,574.00 | 0.83% | 2,038,900 |
| Feb 6, 2026 | 5,486.00 | 5,538.00 | 5,468.00 | 5,528.00 | 5,528.00 | 1.10% | 1,147,300 |
| Feb 5, 2026 | 5,453.00 | 5,505.00 | 5,434.00 | 5,468.00 | 5,468.00 | 1.07% | 1,463,700 |
| Feb 4, 2026 | 5,348.00 | 5,423.00 | 5,304.00 | 5,410.00 | 5,410.00 | 1.56% | 1,353,200 |
| Feb 3, 2026 | 5,261.00 | 5,348.00 | 5,245.00 | 5,327.00 | 5,327.00 | 1.06% | 1,398,600 |
| Feb 2, 2026 | 5,360.00 | 5,361.00 | 5,266.00 | 5,271.00 | 5,271.00 | 0.21% | 1,595,800 |
| Jan 30, 2026 | 5,245.00 | 5,279.00 | 5,186.00 | 5,260.00 | 5,260.00 | 1.43% | 1,821,700 |
| Jan 29, 2026 | 5,157.00 | 5,199.00 | 5,097.00 | 5,186.00 | 5,186.00 | -0.25% | 1,960,700 |
| Jan 28, 2026 | 5,230.00 | 5,257.00 | 5,178.00 | 5,199.00 | 5,199.00 | -1.37% | 1,619,600 |
| Jan 27, 2026 | 5,328.00 | 5,335.00 | 5,229.00 | 5,271.00 | 5,271.00 | -0.26% | 1,587,100 |
| Jan 26, 2026 | 5,271.00 | 5,300.00 | 5,225.00 | 5,285.00 | 5,285.00 | -1.01% | 2,096,700 |
| Jan 23, 2026 | 5,410.00 | 5,430.00 | 5,313.00 | 5,339.00 | 5,339.00 | -1.13% | 1,566,100 |
| Jan 22, 2026 | 5,378.00 | 5,400.00 | 5,328.00 | 5,400.00 | 5,400.00 | 0.82% | 1,596,500 |
| Jan 21, 2026 | 5,360.00 | 5,385.00 | 5,303.00 | 5,356.00 | 5,356.00 | -0.92% | 1,836,200 |
| Jan 20, 2026 | 5,400.00 | 5,440.00 | 5,380.00 | 5,406.00 | 5,406.00 | -0.44% | 1,101,100 |
| Jan 19, 2026 | 5,475.00 | 5,507.00 | 5,418.00 | 5,430.00 | 5,430.00 | -0.71% | 1,373,100 |
| Jan 16, 2026 | 5,415.00 | 5,469.00 | 5,379.00 | 5,469.00 | 5,469.00 | 0.02% | 1,472,300 |
| Jan 15, 2026 | 5,428.00 | 5,473.00 | 5,391.00 | 5,468.00 | 5,468.00 | 1.03% | 1,392,300 |
| Jan 14, 2026 | 5,380.00 | 5,430.00 | 5,353.00 | 5,412.00 | 5,412.00 | 1.35% | 2,675,100 |
| Jan 13, 2026 | 5,336.00 | 5,379.00 | 5,296.00 | 5,340.00 | 5,340.00 | 0.36% | 2,334,700 |
| Jan 9, 2026 | 5,286.00 | 5,321.00 | 5,247.00 | 5,321.00 | 5,321.00 | 0.66% | 1,956,100 |
| Jan 8, 2026 | 5,234.00 | 5,286.00 | 5,213.00 | 5,286.00 | 5,286.00 | 0.61% | 1,610,400 |
| Jan 7, 2026 | 5,205.00 | 5,254.00 | 5,189.00 | 5,254.00 | 5,254.00 | -1.39% | 1,851,000 |
| Jan 6, 2026 | 5,253.00 | 5,328.00 | 5,231.00 | 5,328.00 | 5,328.00 | 1.85% | 1,993,500 |
| Jan 5, 2026 | 5,240.00 | 5,251.00 | 5,183.00 | 5,231.00 | 5,231.00 | 0.63% | 1,641,200 |
| Dec 30, 2025 | 5,189.00 | 5,222.00 | 5,182.00 | 5,198.00 | 5,198.00 | -0.12% | 1,291,800 |
| Dec 29, 2025 | 5,186.00 | 5,213.00 | 5,166.00 | 5,204.00 | 5,204.00 | 0.35% | 885,000 |
| Dec 26, 2025 | 5,200.00 | 5,218.00 | 5,178.00 | 5,186.00 | 5,186.00 | 0.10% | 673,600 |
| Dec 25, 2025 | 5,218.00 | 5,218.00 | 5,166.00 | 5,181.00 | 5,181.00 | 0.23% | 1,025,000 |
| Dec 24, 2025 | 5,171.00 | 5,176.00 | 5,145.00 | 5,169.00 | 5,169.00 | -0.23% | 1,084,300 |
| Dec 23, 2025 | 5,121.00 | 5,181.00 | 5,111.00 | 5,181.00 | 5,181.00 | 1.17% | 1,381,900 |
| Dec 22, 2025 | 5,168.00 | 5,195.00 | 5,121.00 | 5,121.00 | 5,121.00 | -1.86% | 1,526,800 |
| Dec 19, 2025 | 5,200.00 | 5,242.00 | 5,170.00 | 5,218.00 | 5,218.00 | -0.93% | 3,355,900 |
| Dec 18, 2025 | 5,235.00 | 5,277.00 | 5,199.00 | 5,267.00 | 5,267.00 | 0.82% | 1,802,900 |
| Dec 17, 2025 | 5,182.00 | 5,224.00 | 5,147.00 | 5,224.00 | 5,224.00 | - | 1,753,700 |
| Dec 16, 2025 | 5,215.00 | 5,275.00 | 5,194.00 | 5,224.00 | 5,224.00 | 0.11% | 2,104,400 |
| Dec 15, 2025 | 5,161.00 | 5,218.00 | 5,147.00 | 5,218.00 | 5,218.00 | 1.01% | 2,141,800 |
| Dec 12, 2025 | 5,155.00 | 5,192.00 | 5,125.00 | 5,166.00 | 5,166.00 | 1.00% | 1,400,900 |
| Dec 11, 2025 | 5,187.00 | 5,193.00 | 5,115.00 | 5,115.00 | 5,115.00 | -1.20% | 973,400 |
| Dec 10, 2025 | 5,180.00 | 5,196.00 | 5,135.00 | 5,177.00 | 5,177.00 | 0.25% | 1,632,400 |
| Dec 9, 2025 | 5,160.00 | 5,170.00 | 5,088.00 | 5,164.00 | 5,164.00 | 0.27% | 1,794,200 |
| Dec 8, 2025 | 5,099.00 | 5,150.00 | 5,082.00 | 5,150.00 | 5,150.00 | 1.44% | 1,675,800 |
| 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 |