kabutan

DAISUE CONSTRUCTION CO., LTD.(1814) Historical

1814
TSE Prime
DAISUE CONSTRUCTION CO., LTD.
3,725
JPY
-20
(-0.53%)
Dec 5, 12:59 pm JST
24.01
USD
Dec 4, 10:59 pm EST
Result
PTS
outside of trading hours
3,712.5
Dec 5, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2025
3,930 JPY
52 Week Low Dec 19, 2024
1,539 JPY
Yearly High Nov 6, 2025
3,930 JPY
Yearly Low Apr 7, 2025
1,575 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,750 3,750 3,680 3,725 -20 -0.53% 39,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,710 3,775 3,710 3,745 +10 +0.27% 65,800
Dec 3, 2025 3,630 3,750 3,630 3,735 +120 +3.32% 109,100
Dec 2, 2025 3,675 3,675 3,590 3,615 -85 -2.30% 84,800
Dec 1, 2025 3,805 3,805 3,630 3,700 -65 -1.73% 125,900
Nov 28, 2025 3,730 3,825 3,700 3,765 +35 +0.94% 106,300
Nov 27, 2025 3,715 3,790 3,660 3,730 +60 +1.63% 98,800
Nov 26, 2025 3,620 3,715 3,595 3,670 +95 +2.66% 421,600
Nov 25, 2025 3,640 3,650 3,515 3,575 -5 -0.14% 211,400
Nov 21, 2025 3,455 3,595 3,430 3,580 +105 +3.02% 120,700
Nov 20, 2025 3,570 3,570 3,470 3,475 -40 -1.14% 75,800
Nov 19, 2025 3,545 3,560 3,455 3,515 -30 -0.85% 95,300
Nov 18, 2025 3,505 3,595 3,495 3,545 +40 +1.14% 118,200
Nov 17, 2025 3,490 3,515 3,370 3,505 0 0.00% 279,900
Nov 14, 2025 3,755 3,795 3,470 3,505 -270 -7.15% 887,200
Nov 13, 2025 3,725 3,820 3,710 3,775 +100 +2.72% 129,800
Nov 12, 2025 3,630 3,705 3,615 3,675 -5 -0.14% 104,100
Nov 11, 2025 3,800 3,825 3,640 3,680 -110 -2.90% 296,100
Nov 10, 2025 3,825 3,895 3,715 3,790 +25 +0.66% 224,800
Nov 7, 2025 3,675 3,790 3,675 3,765 +20 +0.53% 259,400
Nov 6, 2025 3,465 3,930 3,420 3,745 +280 +8.08% 870,800