DAITO TRUST CONSTRUCTION CO.,LTD.(1878) Historical

52 Week High Dec 12, 2024

3,645.0 JPY

52 Week Low Nov 4, 2025

2,844.5 JPY

Yearly High Jan 6, 2025

3,548.0 JPY

Yearly Low Nov 4, 2025

2,844.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,902	2,910	2,868	2,885	-16	-0.53%	649,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,895.0	2,922.5	2,876.0	2,901.0	+2.0	+0.07%	1,523,600
Dec 3, 2025	2,895.0	2,956.0	2,894.0	2,899.0	-10.5	-0.36%	1,306,400
Dec 2, 2025	2,950.0	2,967.0	2,905.0	2,909.5	-54.5	-1.84%	1,945,900
Dec 1, 2025	2,982.5	2,991.5	2,950.0	2,964.0	-22.0	-0.74%	1,427,100
Nov 28, 2025	2,960.0	2,996.5	2,960.0	2,986.0	+16.0	+0.54%	1,043,200
Nov 27, 2025	2,962.0	2,976.0	2,956.0	2,970.0	+9.0	+0.30%	1,119,300
Nov 26, 2025	2,985.0	3,017.0	2,961.0	2,961.0	-24.5	-0.82%	1,350,200
Nov 25, 2025	2,951.0	2,985.5	2,948.0	2,985.5	+12.0	+0.40%	1,268,100
Nov 21, 2025	2,925.0	2,979.5	2,925.0	2,973.5	+69.5	+2.39%	3,110,900
Nov 20, 2025	2,925.0	2,944.0	2,904.0	2,904.0	-21.0	-0.72%	1,393,000
Nov 19, 2025	2,941.5	2,956.5	2,922.5	2,925.0	-4.5	-0.15%	1,106,500
Nov 18, 2025	2,956.5	2,964.5	2,928.0	2,929.5	-35.0	-1.18%	1,560,500
Nov 17, 2025	2,940.0	2,964.5	2,921.5	2,964.5	+11.5	+0.39%	1,186,500
Nov 14, 2025	2,940.5	2,964.5	2,914.0	2,953.0	+57.5	+1.99%	1,687,400
Nov 13, 2025	2,965.0	2,975.0	2,893.0	2,895.5	-55.0	-1.86%	2,230,100
Nov 12, 2025	2,975.0	2,990.0	2,946.0	2,950.5	-15.5	-0.52%	1,407,600
Nov 11, 2025	2,974.0	2,980.0	2,943.5	2,966.0	+15.0	+0.51%	1,112,600
Nov 10, 2025	2,939.5	2,968.5	2,930.5	2,951.0	+51.0	+1.76%	1,140,900
Nov 7, 2025	2,891.0	2,917.5	2,887.5	2,900.0	+29.0	+1.01%	1,156,200
Nov 6, 2025	2,900.0	2,918.5	2,871.0	2,871.0	-26.0	-0.90%	1,688,600