kabutan

DAISUE CONSTRUCTION CO., LTD.(1814) Historical

1814
TSE Prime
DAISUE CONSTRUCTION CO., LTD.
3,885
JPY
+15
(+0.39%)
Mar 16, 10:02 am JST
24.35
USD
Mar 15, 9:02 pm EDT
Result
PTS
outside of trading hours
3,885
Mar 16, 9:59 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
4,505 JPY
52 Week Low Apr 7, 2025
1,575 JPY
Yearly High Feb 24, 2026
4,505 JPY
Yearly Low Apr 7, 2025
1,575 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,835 3,910 3,835 3,885 +15 +0.39% 43,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,790 4,125 3,690 3,870 -175 -4.33% 601,400
Mar 6, 2026 4,390 4,485 3,890 4,045 -415 -9.30% 643,800
Feb 27, 2026 4,490 4,505 4,290 4,460 +80 +1.83% 411,800
Feb 20, 2026 4,240 4,495 4,175 4,380 +155 +3.67% 472,500
Feb 13, 2026 4,180 4,420 4,040 4,225 +115 +2.80% 778,200
Feb 6, 2026 3,845 4,200 3,715 4,110 +280 +7.31% 895,900
Jan 30, 2026 3,880 3,920 3,790 3,830 -125 -3.16% 419,600
Jan 23, 2026 3,970 4,015 3,835 3,955 -15 -0.38% 383,800
Jan 16, 2026 4,005 4,025 3,930 3,970 +30 +0.76% 327,200
Jan 9, 2026 3,755 4,000 3,710 3,940 +200 +5.35% 422,100
Dec 30, 2025 3,715 3,800 3,695 3,740 +40 +1.08% 168,200
Dec 26, 2025 3,630 3,760 3,565 3,700 +95 +2.64% 414,600
Dec 19, 2025 3,690 3,745 3,545 3,605 -125 -3.35% 367,100
Dec 12, 2025 3,655 3,755 3,605 3,730 +50 +1.36% 417,900
Dec 5, 2025 3,805 3,805 3,590 3,680 -85 -2.26% 449,600
Nov 28, 2025 3,640 3,825 3,515 3,765 +185 +5.17% 838,100
Nov 21, 2025 3,490 3,595 3,370 3,580 +75 +2.14% 689,900
Nov 14, 2025 3,825 3,895 3,470 3,505 -260 -6.91% 1,642,000
Nov 7, 2025 3,435 3,930 3,315 3,765 +360 +10.57% 1,475,400
Oct 31, 2025 3,315 3,465 3,270 3,405 +205 +6.41% 934,800