kabutan

DAISUE CONSTRUCTION CO., LTD.(1814) Historical

1814
TSE Prime
DAISUE CONSTRUCTION CO., LTD.
3,705
JPY
-40
(-1.07%)
Dec 5, 1:46 pm JST
23.91
USD
Dec 4, 11:46 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,805 3,805 3,590 3,705 -60 -1.59% 429,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,682 3,200 2,623 3,200 +556 +21.03% 279,100
Oct 17, 2025 2,411 2,680 2,396 2,644 +190 +7.74% 321,200
Oct 10, 2025 2,512 2,548 2,437 2,454 +17 +0.70% 271,100
Oct 3, 2025 2,456 2,510 2,402 2,437 -73 -2.91% 247,900
Sep 26, 2025 2,500 2,519 2,410 2,510 +20 +0.80% 250,000
Sep 19, 2025 2,536 2,550 2,482 2,490 -42 -1.66% 179,100
Sep 12, 2025 2,555 2,618 2,532 2,532 -12 -0.47% 220,600
Sep 5, 2025 2,545 2,601 2,499 2,544 +5 +0.20% 226,400
Aug 29, 2025 2,682 2,690 2,531 2,539 -123 -4.62% 249,000
Aug 22, 2025 2,598 2,707 2,589 2,662 +102 +3.98% 305,700
Aug 15, 2025 2,500 2,571 2,470 2,560 +121 +4.96% 345,500
Aug 8, 2025 2,325 2,610 2,319 2,439 +74 +3.13% 520,700
Aug 1, 2025 2,268 2,375 2,211 2,365 +105 +4.65% 269,800
Jul 25, 2025 2,200 2,270 2,185 2,260 +68 +3.10% 121,000
Jul 18, 2025 2,256 2,256 2,185 2,192 -64 -2.84% 169,400