kabutan

DAIICHI KENSETSU CORPORATION(1799) Historical

1799
TSE Standard
DAIICHI KENSETSU CORPORATION
3,430
JPY
-45
(-1.29%)
Dec 5, 1:55 pm JST
22.14
USD
Dec 4, 11:55 pm EST
Result
PTS
outside of trading hours
3,430.5
Dec 5, 1:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
3,750 JPY
52 Week Low Apr 7, 2025
2,093 JPY
Yearly High Nov 13, 2025
3,750 JPY
Yearly Low Apr 7, 2025
2,093 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,475 3,475 3,420 3,430 -45 -1.29% 7,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,460 3,495 3,440 3,475 -5 -0.14% 10,400
Dec 3, 2025 3,490 3,530 3,480 3,480 -25 -0.71% 9,800
Dec 2, 2025 3,565 3,565 3,490 3,505 -45 -1.27% 9,900
Dec 1, 2025 3,640 3,640 3,550 3,550 -65 -1.80% 18,200
Nov 28, 2025 3,575 3,640 3,575 3,615 +40 +1.12% 12,000
Nov 27, 2025 3,585 3,630 3,570 3,575 +25 +0.70% 9,600
Nov 26, 2025 3,460 3,560 3,460 3,550 +85 +2.45% 21,300
Nov 25, 2025 3,475 3,495 3,410 3,465 -5 -0.14% 19,500
Nov 21, 2025 3,395 3,470 3,375 3,470 +75 +2.21% 16,500
Nov 20, 2025 3,385 3,420 3,375 3,395 +55 +1.65% 13,700
Nov 19, 2025 3,395 3,395 3,300 3,340 -45 -1.33% 29,600
Nov 18, 2025 3,480 3,480 3,340 3,385 -105 -3.01% 24,600
Nov 17, 2025 3,505 3,510 3,335 3,490 +15 +0.43% 69,600
Nov 14, 2025 3,695 3,695 3,450 3,475 -275 -7.33% 78,300
Nov 13, 2025 3,680 3,750 3,675 3,750 +90 +2.46% 14,500
Nov 12, 2025 3,620 3,660 3,615 3,660 +5 +0.14% 14,300
Nov 11, 2025 3,700 3,720 3,595 3,655 -30 -0.81% 14,800
Nov 10, 2025 3,670 3,685 3,605 3,685 +10 +0.27% 16,000
Nov 7, 2025 3,615 3,675 3,570 3,675 +60 +1.66% 44,900
Nov 6, 2025 3,550 3,650 3,450 3,615 +105 +2.99% 57,300