Daiwa House Industry Co., Ltd. (TYO:1925)
Japan
· Delayed Price · Currency is JPY 4,876.00
+108.00 (2.27%)
Apr 28, 2026, 3:30 PM JST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,821.00 | 4,884.00 | 4,783.00 | 4,876.00 | 4,876.00 | 2.27% | 1,997,400 |
| Apr 27, 2026 | 4,765.00 | 4,799.00 | 4,740.00 | 4,768.00 | 4,768.00 | -0.31% | 1,433,800 |
| Apr 24, 2026 | 4,810.00 | 4,823.00 | 4,777.00 | 4,783.00 | 4,783.00 | -1.18% | 1,278,800 |
| Apr 23, 2026 | 4,849.00 | 4,851.00 | 4,811.00 | 4,840.00 | 4,840.00 | 0.04% | 1,476,200 |
| Apr 22, 2026 | 4,890.00 | 4,899.00 | 4,818.00 | 4,838.00 | 4,838.00 | -1.41% | 1,418,500 |
| Apr 21, 2026 | 4,912.00 | 4,929.00 | 4,896.00 | 4,907.00 | 4,907.00 | -0.10% | 1,307,900 |
| Apr 20, 2026 | 4,901.00 | 4,914.00 | 4,856.00 | 4,912.00 | 4,912.00 | 1.24% | 1,799,900 |
| Apr 17, 2026 | 4,900.00 | 4,916.00 | 4,852.00 | 4,852.00 | 4,852.00 | -1.36% | 1,823,600 |
| Apr 16, 2026 | 4,925.00 | 4,949.00 | 4,905.00 | 4,919.00 | 4,919.00 | 0.04% | 1,694,700 |
| Apr 15, 2026 | 4,880.00 | 4,939.00 | 4,880.00 | 4,917.00 | 4,917.00 | 0.37% | 2,309,800 |
| Apr 14, 2026 | 4,919.00 | 4,938.00 | 4,876.00 | 4,899.00 | 4,899.00 | -0.49% | 2,371,600 |
| Apr 13, 2026 | 4,949.00 | 4,973.00 | 4,904.00 | 4,923.00 | 4,923.00 | -1.38% | 1,639,900 |
| Apr 10, 2026 | 4,988.00 | 5,009.00 | 4,973.00 | 4,992.00 | 4,992.00 | 0.08% | 1,515,900 |
| Apr 9, 2026 | 5,074.00 | 5,098.00 | 4,988.00 | 4,988.00 | 4,988.00 | -1.23% | 1,839,600 |
| Apr 8, 2026 | 5,070.00 | 5,070.00 | 5,009.00 | 5,050.00 | 5,050.00 | 1.59% | 2,407,700 |
| Apr 7, 2026 | 4,991.00 | 5,022.00 | 4,963.00 | 4,971.00 | 4,971.00 | -0.14% | 1,410,300 |
| Apr 6, 2026 | 5,028.00 | 5,042.00 | 4,978.00 | 4,978.00 | 4,978.00 | -0.58% | 850,800 |
| Apr 3, 2026 | 4,966.00 | 5,038.00 | 4,966.00 | 5,007.00 | 5,007.00 | -0.04% | 715,100 |
| Apr 2, 2026 | 5,025.00 | 5,069.00 | 4,984.00 | 5,009.00 | 5,009.00 | 0.14% | 1,504,000 |
| Apr 1, 2026 | 4,988.00 | 5,002.00 | 4,944.00 | 5,002.00 | 5,002.00 | 1.71% | 1,587,600 |
| Mar 31, 2026 | 4,945.00 | 4,977.00 | 4,906.00 | 4,918.00 | 4,918.00 | -0.22% | 2,640,600 |
| Mar 30, 2026 | 4,870.00 | 4,974.00 | 4,838.00 | 4,929.00 | 4,929.00 | -2.20% | 2,608,100 |
| Mar 27, 2026 | 5,057.00 | 5,073.00 | 5,022.00 | 5,040.00 | 4,940.00 | -0.30% | 2,701,300 |
| Mar 26, 2026 | 5,060.00 | 5,086.00 | 5,033.00 | 5,055.00 | 4,954.70 | -0.53% | 1,934,000 |
| Mar 25, 2026 | 5,185.00 | 5,185.00 | 5,082.00 | 5,082.00 | 4,981.17 | -0.06% | 1,754,300 |
| Mar 24, 2026 | 5,083.00 | 5,105.00 | 5,062.00 | 5,085.00 | 4,984.11 | 0.73% | 1,607,700 |
| Mar 23, 2026 | 5,133.00 | 5,136.00 | 5,041.00 | 5,048.00 | 4,947.84 | -2.15% | 2,395,500 |
| Mar 19, 2026 | 5,200.00 | 5,245.00 | 5,159.00 | 5,159.00 | 5,056.64 | -2.18% | 2,075,800 |
| Mar 18, 2026 | 5,205.00 | 5,276.00 | 5,202.00 | 5,274.00 | 5,169.36 | 0.59% | 1,656,700 |
| Mar 17, 2026 | 5,202.00 | 5,246.00 | 5,201.00 | 5,243.00 | 5,138.97 | 0.98% | 957,300 |
| Mar 16, 2026 | 5,200.00 | 5,237.00 | 5,168.00 | 5,192.00 | 5,088.98 | -0.15% | 1,186,200 |
| Mar 13, 2026 | 5,150.00 | 5,247.00 | 5,150.00 | 5,200.00 | 5,096.83 | -0.10% | 1,524,000 |
| Mar 12, 2026 | 5,223.00 | 5,278.00 | 5,187.00 | 5,205.00 | 5,101.73 | -1.96% | 2,032,400 |
| Mar 11, 2026 | 5,360.00 | 5,377.00 | 5,309.00 | 5,309.00 | 5,203.66 | -0.49% | 1,393,000 |
| Mar 10, 2026 | 5,376.00 | 5,393.00 | 5,320.00 | 5,335.00 | 5,229.15 | 0.55% | 1,843,600 |
| Mar 9, 2026 | 5,101.00 | 5,341.00 | 5,101.00 | 5,306.00 | 5,200.72 | -0.47% | 2,012,900 |
| Mar 6, 2026 | 5,285.00 | 5,342.00 | 5,229.00 | 5,331.00 | 5,225.23 | 0.64% | 1,631,800 |
| Mar 5, 2026 | 5,472.00 | 5,475.00 | 5,266.00 | 5,297.00 | 5,191.90 | -1.43% | 2,435,800 |
| Mar 4, 2026 | 5,380.00 | 5,412.00 | 5,339.00 | 5,374.00 | 5,267.37 | -1.43% | 1,768,700 |
| Mar 3, 2026 | 5,496.00 | 5,512.00 | 5,385.00 | 5,452.00 | 5,343.83 | -2.28% | 1,503,100 |
| Mar 2, 2026 | 5,543.00 | 5,632.00 | 5,526.00 | 5,579.00 | 5,468.31 | -1.13% | 1,388,300 |
| Feb 27, 2026 | 5,600.00 | 5,651.00 | 5,580.00 | 5,643.00 | 5,531.04 | 0.77% | 1,924,500 |
| Feb 26, 2026 | 5,600.00 | 5,642.00 | 5,584.00 | 5,600.00 | 5,488.89 | 0.32% | 1,161,300 |
| Feb 25, 2026 | 5,589.00 | 5,599.00 | 5,525.00 | 5,582.00 | 5,471.25 | 0.36% | 1,210,100 |
| Feb 24, 2026 | 5,531.00 | 5,579.00 | 5,486.00 | 5,562.00 | 5,451.64 | 0.85% | 1,771,500 |
| Feb 20, 2026 | 5,557.00 | 5,557.00 | 5,468.00 | 5,515.00 | 5,405.58 | -0.99% | 1,916,100 |
| Feb 19, 2026 | 5,572.00 | 5,594.00 | 5,515.00 | 5,570.00 | 5,459.48 | -0.04% | 1,135,500 |
| Feb 18, 2026 | 5,527.00 | 5,595.00 | 5,507.00 | 5,572.00 | 5,461.44 | 1.81% | 1,393,000 |
| Feb 17, 2026 | 5,485.00 | 5,508.00 | 5,440.00 | 5,473.00 | 5,364.41 | 0.88% | 1,583,300 |
| Feb 16, 2026 | 5,641.00 | 5,650.00 | 5,411.00 | 5,425.00 | 5,317.36 | -2.93% | 1,840,300 |
| Feb 13, 2026 | 5,714.00 | 5,805.00 | 5,573.00 | 5,589.00 | 5,478.11 | -2.12% | 3,687,300 |
| Feb 12, 2026 | 5,640.00 | 5,735.00 | 5,632.00 | 5,710.00 | 5,596.71 | 1.98% | 2,327,300 |
| Feb 10, 2026 | 5,565.00 | 5,599.00 | 5,509.00 | 5,599.00 | 5,487.91 | 0.45% | 1,684,100 |
| Feb 9, 2026 | 5,628.00 | 5,640.00 | 5,541.00 | 5,574.00 | 5,463.40 | 0.83% | 2,038,900 |
| Feb 6, 2026 | 5,486.00 | 5,538.00 | 5,468.00 | 5,528.00 | 5,418.32 | 1.10% | 1,147,300 |
| Feb 5, 2026 | 5,453.00 | 5,505.00 | 5,434.00 | 5,468.00 | 5,359.51 | 1.07% | 1,463,700 |
| Feb 4, 2026 | 5,348.00 | 5,423.00 | 5,304.00 | 5,410.00 | 5,302.66 | 1.56% | 1,353,200 |
| Feb 3, 2026 | 5,261.00 | 5,348.00 | 5,245.00 | 5,327.00 | 5,221.31 | 1.06% | 1,398,600 |
| Feb 2, 2026 | 5,360.00 | 5,361.00 | 5,266.00 | 5,271.00 | 5,166.42 | 0.21% | 1,595,800 |
| Jan 30, 2026 | 5,245.00 | 5,279.00 | 5,186.00 | 5,260.00 | 5,155.63 | 1.43% | 1,821,700 |
| Jan 29, 2026 | 5,157.00 | 5,199.00 | 5,097.00 | 5,186.00 | 5,083.10 | -0.25% | 1,960,700 |
| Jan 28, 2026 | 5,230.00 | 5,257.00 | 5,178.00 | 5,199.00 | 5,095.85 | -1.37% | 1,619,600 |
| Jan 27, 2026 | 5,328.00 | 5,335.00 | 5,229.00 | 5,271.00 | 5,166.42 | -0.26% | 1,587,100 |
| Jan 26, 2026 | 5,271.00 | 5,300.00 | 5,225.00 | 5,285.00 | 5,180.14 | -1.01% | 2,096,700 |
| Jan 23, 2026 | 5,410.00 | 5,430.00 | 5,313.00 | 5,339.00 | 5,233.07 | -1.13% | 1,566,100 |
| Jan 22, 2026 | 5,378.00 | 5,400.00 | 5,328.00 | 5,400.00 | 5,292.86 | 0.82% | 1,596,500 |
| Jan 21, 2026 | 5,360.00 | 5,385.00 | 5,303.00 | 5,356.00 | 5,249.73 | -0.92% | 1,836,200 |
| Jan 20, 2026 | 5,400.00 | 5,440.00 | 5,380.00 | 5,406.00 | 5,298.74 | -0.44% | 1,101,100 |
| Jan 19, 2026 | 5,475.00 | 5,507.00 | 5,418.00 | 5,430.00 | 5,322.26 | -0.71% | 1,373,100 |
| Jan 16, 2026 | 5,415.00 | 5,469.00 | 5,379.00 | 5,469.00 | 5,360.49 | 0.02% | 1,472,300 |
| Jan 15, 2026 | 5,428.00 | 5,473.00 | 5,391.00 | 5,468.00 | 5,359.51 | 1.03% | 1,392,300 |
| Jan 14, 2026 | 5,380.00 | 5,430.00 | 5,353.00 | 5,412.00 | 5,304.62 | 1.35% | 2,675,100 |
| Jan 13, 2026 | 5,336.00 | 5,379.00 | 5,296.00 | 5,340.00 | 5,234.05 | 0.36% | 2,334,700 |
| Jan 9, 2026 | 5,286.00 | 5,321.00 | 5,247.00 | 5,321.00 | 5,215.42 | 0.66% | 1,956,100 |
| Jan 8, 2026 | 5,234.00 | 5,286.00 | 5,213.00 | 5,286.00 | 5,181.12 | 0.61% | 1,610,400 |
| Jan 7, 2026 | 5,205.00 | 5,254.00 | 5,189.00 | 5,254.00 | 5,149.75 | -1.39% | 1,851,000 |
| Jan 6, 2026 | 5,253.00 | 5,328.00 | 5,231.00 | 5,328.00 | 5,222.29 | 1.85% | 1,993,500 |
| Jan 5, 2026 | 5,240.00 | 5,251.00 | 5,183.00 | 5,231.00 | 5,127.21 | 0.63% | 1,641,200 |
| Dec 30, 2025 | 5,189.00 | 5,222.00 | 5,182.00 | 5,198.00 | 5,094.87 | -0.12% | 1,291,800 |
| Dec 29, 2025 | 5,186.00 | 5,213.00 | 5,166.00 | 5,204.00 | 5,100.75 | 0.35% | 885,000 |
| Dec 26, 2025 | 5,200.00 | 5,218.00 | 5,178.00 | 5,186.00 | 5,083.10 | 0.10% | 673,600 |
| Dec 25, 2025 | 5,218.00 | 5,218.00 | 5,166.00 | 5,181.00 | 5,078.20 | 0.23% | 1,025,000 |
| Dec 24, 2025 | 5,171.00 | 5,176.00 | 5,145.00 | 5,169.00 | 5,066.44 | -0.23% | 1,084,300 |
| Dec 23, 2025 | 5,121.00 | 5,181.00 | 5,111.00 | 5,181.00 | 5,078.20 | 1.17% | 1,381,900 |
| Dec 22, 2025 | 5,168.00 | 5,195.00 | 5,121.00 | 5,121.00 | 5,019.39 | -1.86% | 1,526,800 |
| Dec 19, 2025 | 5,200.00 | 5,242.00 | 5,170.00 | 5,218.00 | 5,114.47 | -0.93% | 3,355,900 |
| Dec 18, 2025 | 5,235.00 | 5,277.00 | 5,199.00 | 5,267.00 | 5,162.50 | 0.82% | 1,802,900 |
| Dec 17, 2025 | 5,182.00 | 5,224.00 | 5,147.00 | 5,224.00 | 5,120.35 | - | 1,753,700 |
| Dec 16, 2025 | 5,215.00 | 5,275.00 | 5,194.00 | 5,224.00 | 5,120.35 | 0.11% | 2,104,400 |
| Dec 15, 2025 | 5,161.00 | 5,218.00 | 5,147.00 | 5,218.00 | 5,114.47 | 1.01% | 2,141,800 |
| Dec 12, 2025 | 5,155.00 | 5,192.00 | 5,125.00 | 5,166.00 | 5,063.50 | 1.00% | 1,400,900 |
| Dec 11, 2025 | 5,187.00 | 5,193.00 | 5,115.00 | 5,115.00 | 5,013.51 | -1.20% | 973,400 |
| Dec 10, 2025 | 5,180.00 | 5,196.00 | 5,135.00 | 5,177.00 | 5,074.28 | 0.25% | 1,632,400 |
| Dec 9, 2025 | 5,160.00 | 5,170.00 | 5,088.00 | 5,164.00 | 5,061.54 | 0.27% | 1,794,200 |
| Dec 8, 2025 | 5,099.00 | 5,150.00 | 5,082.00 | 5,150.00 | 5,047.82 | 1.44% | 1,675,800 |
| Dec 5, 2025 | 5,111.00 | 5,116.00 | 5,055.00 | 5,077.00 | 4,976.27 | -1.26% | 2,380,200 |
| Dec 4, 2025 | 5,143.00 | 5,169.00 | 5,124.00 | 5,142.00 | 5,039.98 | -0.31% | 2,124,100 |
| Dec 3, 2025 | 5,150.00 | 5,158.00 | 5,111.00 | 5,158.00 | 5,055.66 | -0.14% | 1,501,200 |
| Dec 2, 2025 | 5,141.00 | 5,179.00 | 5,136.00 | 5,165.00 | 5,062.52 | 0.49% | 1,627,400 |
| Dec 1, 2025 | 5,279.00 | 5,295.00 | 5,140.00 | 5,140.00 | 5,038.02 | -3.51% | 2,094,200 |