kabutan

DAIICHI KENSETSU CORPORATION(1799) Historical

1799
TSE Standard
DAIICHI KENSETSU CORPORATION
3,450
JPY
-25
(-0.72%)
Dec 5, 3:30 pm JST
22.31
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,436
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,640 3,640 3,420 3,450 -165 -4.56% 58,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,535 3,750 3,300 3,615 +115 +3.29% 569,300
Oct, 2025 3,250 3,540 3,105 3,500 +255 +7.86% 379,500
Sep, 2025 3,270 3,310 3,045 3,245 -30 -0.92% 282,200
Aug, 2025 3,105 3,475 3,080 3,275 +175 +5.65% 379,300
Jul, 2025 3,115 3,195 2,910 3,100 +15 +0.49% 420,500
Jun, 2025 2,900 3,105 2,729 3,085 +185 +6.38% 398,100
May, 2025 2,600 2,930 2,554 2,900 +300 +11.54% 413,200
Apr, 2025 2,615 2,650 2,093 2,600 -15 -0.57% 199,600
Mar, 2025 2,548 2,795 2,460 2,615 +77 +3.03% 257,600
Feb, 2025 2,445 2,585 2,361 2,538 +92 +3.76% 269,600
Jan, 2025 2,265 2,449 2,226 2,446 +212 +9.49% 69,500
Dec, 2024 2,284 2,284 2,180 2,234 -31 -1.37% 98,700
Nov, 2024 2,122 2,305 2,112 2,265 +135 +6.34% 110,800
Oct, 2024 2,099 2,158 2,052 2,130 +28 +1.33% 63,100
Sep, 2024 2,314 2,314 2,048 2,102 -198 -8.61% 57,500
Aug, 2024 2,363 2,363 2,080 2,300 -63 -2.67% 152,600
Jul, 2024 2,188 2,541 2,157 2,363 +196 +9.04% 322,800
Jun, 2024 2,250 2,289 2,010 2,167 -83 -3.69% 190,000
May, 2024 1,788 2,265 1,761 2,250 +466 +26.12% 475,600
Apr, 2024 1,833 1,833 1,695 1,784 -17 -0.94% 100,200