Skip to main content
Daito Trust Construction Co.,Ltd. (TYO:1878)
Japan flag Japan · Delayed Price · Currency is JPY
2,882.50
-18.50 (-0.64%)
At close: Dec 5, 2025

Daito Trust Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,097.003,135.003,087.003,128.003,128.001.00%877,600
Oct 6, 20253,102.003,122.003,066.003,097.003,097.002.14%1,077,100
Oct 3, 20253,025.003,054.003,017.003,032.003,032.00-0.66%1,043,300
Oct 2, 20253,074.003,098.003,041.003,052.003,052.00-0.59%1,441,100
Oct 1, 20253,175.003,192.003,060.003,070.003,070.00-5.39%1,973,700
Sep 30, 20253,290.003,300.003,201.003,245.003,245.000.46%1,962,600
Sep 29, 20253,256.003,280.003,221.003,230.003,230.00-2.18%909,300
Sep 26, 20253,249.003,307.003,248.003,302.003,233.601.63%1,346,500
Sep 25, 20253,300.003,307.003,244.003,249.003,181.70-0.40%1,565,500
Sep 24, 20253,292.003,296.003,262.003,262.003,194.43-0.79%1,195,500