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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,640 3,640 3,420 3,450 -165 -4.56% 58,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,475 3,640 3,410 3,615 +145 +4.18% 62,400
Nov 21, 2025 3,505 3,510 3,300 3,470 -5 -0.14% 154,000
Nov 14, 2025 3,670 3,750 3,450 3,475 -200 -5.44% 137,900
Nov 7, 2025 3,535 3,690 3,410 3,675 +175 +5.00% 215,000
Oct 31, 2025 3,365 3,540 3,365 3,500 +200 +6.06% 130,100
Oct 24, 2025 3,240 3,320 3,205 3,300 +80 +2.48% 81,300
Oct 17, 2025 3,120 3,280 3,105 3,220 +30 +0.94% 51,700
Oct 10, 2025 3,250 3,290 3,175 3,190 -35 -1.09% 84,700
Oct 3, 2025 3,225 3,250 3,125 3,225 +25 +0.78% 66,900
Sep 26, 2025 3,150 3,200 3,045 3,200 +30 +0.95% 89,100
Sep 19, 2025 3,235 3,250 3,140 3,170 -55 -1.71% 78,000
Sep 12, 2025 3,225 3,255 3,200 3,225 0 0.00% 28,900
Sep 5, 2025 3,270 3,310 3,190 3,225 -50 -1.53% 51,000
Aug 29, 2025 3,295 3,295 3,230 3,275 0 0.00% 40,900
Aug 22, 2025 3,260 3,340 3,210 3,275 +25 +0.77% 63,300
Aug 15, 2025 3,340 3,365 3,160 3,250 -85 -2.55% 96,400
Aug 8, 2025 3,105 3,475 3,080 3,335 +180 +5.71% 170,600
Aug 1, 2025 3,100 3,175 3,005 3,155 +95 +3.10% 48,900
Jul 25, 2025 3,000 3,060 2,991 3,060 +40 +1.32% 44,500
Jul 18, 2025 3,040 3,100 3,010 3,020 -30 -0.98% 64,000