Canada markets closed

Daiwa House Industry Co., Ltd. (1925.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,092.00+27.00 (+0.66%)
As of 11:08AM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20244,072.004,093.004,047.004,092.004,092.00567,500
Jun 25, 20244,000.004,071.003,986.004,065.004,065.002,021,300
Jun 24, 20243,953.003,977.003,929.003,965.003,965.002,379,600
Jun 21, 20243,967.003,982.003,941.003,956.003,956.003,178,600
Jun 20, 20243,950.003,964.003,925.003,955.003,955.002,374,600
Jun 19, 20243,975.004,012.003,975.003,995.003,995.001,129,000
Jun 18, 20244,000.004,018.003,956.003,993.003,993.001,625,300
Jun 17, 20244,047.004,060.003,990.004,000.004,000.001,435,700
Jun 14, 20244,000.004,104.003,992.004,092.004,092.003,337,300
Jun 13, 20244,095.004,108.004,003.004,005.004,005.002,704,500
Jun 12, 20244,100.004,119.004,094.004,100.004,100.001,443,700
Jun 11, 20244,160.004,190.004,141.004,147.004,147.001,020,000
Jun 10, 20244,136.004,185.004,136.004,171.004,171.001,160,700
Jun 07, 20244,115.004,154.004,112.004,130.004,130.001,572,900
Jun 06, 20244,156.004,183.004,115.004,136.004,136.002,580,400
Jun 05, 20244,277.004,277.004,178.004,185.004,185.001,782,000
Jun 04, 20244,175.004,296.004,171.004,286.004,286.002,042,300
Jun 03, 20244,212.004,263.004,193.004,241.004,241.001,793,600
May 31, 20244,090.004,175.004,073.004,175.004,175.008,118,100
May 30, 20244,047.004,062.004,007.004,056.004,056.001,888,900
May 29, 20244,122.004,128.004,053.004,064.004,064.001,939,700
May 28, 20244,147.004,176.004,121.004,150.004,150.001,148,000
May 27, 20244,154.004,154.004,101.004,152.004,152.001,267,700
May 24, 20244,077.004,158.004,076.004,154.004,154.001,601,400
May 23, 20244,185.004,190.004,133.004,169.004,169.001,353,700
May 22, 20244,198.004,222.004,177.004,190.004,190.002,491,200
May 21, 20244,131.004,194.004,124.004,161.004,161.002,075,200
May 20, 20244,112.004,151.004,085.004,112.004,112.001,846,800
May 17, 20244,075.004,113.004,063.004,113.004,113.001,561,100
May 16, 20244,124.004,140.004,069.004,130.004,130.001,764,700
May 15, 20244,204.004,209.004,105.004,107.004,107.001,643,400
May 14, 20244,168.004,197.004,108.004,165.004,165.002,494,500
May 13, 20244,090.004,189.004,064.004,137.004,137.003,559,700
May 10, 20244,379.004,438.004,263.004,275.004,275.002,485,200
May 09, 20244,360.004,390.004,335.004,335.004,335.001,453,600
May 08, 20244,382.004,386.004,284.004,298.004,298.001,750,800
May 07, 20244,433.004,462.004,374.004,393.004,393.001,410,800
May 02, 20244,429.004,438.004,384.004,437.004,437.001,239,700
May 01, 20244,419.004,422.004,381.004,407.004,407.001,078,400
Apr 30, 20244,400.004,445.004,377.004,440.004,440.001,844,400
Apr 26, 20244,292.004,353.004,282.004,350.004,350.001,387,600
Apr 25, 20244,368.004,379.004,280.004,283.004,283.001,247,000
Apr 24, 20244,349.004,369.004,316.004,360.004,360.001,816,100
Apr 23, 20244,359.004,368.004,312.004,338.004,338.001,373,100
Apr 22, 20244,285.004,327.004,255.004,322.004,322.001,736,100
Apr 19, 20244,310.004,324.004,172.004,220.004,220.001,947,000
Apr 18, 20244,300.004,309.004,255.004,307.004,307.001,466,600
Apr 17, 20244,300.004,306.004,240.004,273.004,273.002,111,700
Apr 16, 20244,366.004,371.004,255.004,315.004,315.001,872,900
Apr 15, 20244,310.004,373.004,278.004,373.004,373.001,357,500
Apr 12, 20244,387.004,425.004,356.004,367.004,367.001,588,700
Apr 11, 20244,347.004,384.004,333.004,350.004,350.001,495,500
Apr 10, 20244,383.004,444.004,381.004,419.004,419.001,257,900
Apr 09, 20244,497.004,521.004,421.004,437.004,437.001,242,400
Apr 08, 20244,478.004,510.004,444.004,479.004,479.001,069,700
Apr 05, 20244,417.004,455.004,368.004,453.004,453.001,145,400
Apr 04, 20244,479.004,493.004,424.004,425.004,425.001,351,200
Apr 03, 20244,397.004,450.004,365.004,429.004,429.001,370,100
Apr 02, 20244,415.004,440.004,360.004,392.004,392.001,479,300
Apr 01, 20244,527.004,538.004,401.004,424.004,424.001,434,600
Mar 29, 20244,488.004,545.004,471.004,521.004,521.00593,200
Mar 28, 20244,511.004,558.004,468.004,487.004,487.001,622,500
Mar 28, 202480 Dividend
Mar 27, 20244,576.004,601.004,570.004,594.004,514.002,191,300
Mar 26, 20244,518.004,567.004,510.004,533.004,454.061,284,000
Mar 25, 20244,611.004,611.004,520.004,524.004,445.221,562,800
Mar 22, 20244,579.004,611.004,552.004,611.004,530.701,654,500
Mar 21, 20244,589.004,600.004,537.004,575.004,495.331,992,000
Mar 19, 20244,362.004,523.004,362.004,523.004,444.241,893,200
Mar 18, 20244,384.004,411.004,367.004,396.004,319.451,403,500
Mar 15, 20244,290.004,362.004,285.004,362.004,286.043,997,500
Mar 14, 20244,292.004,312.004,262.004,303.004,228.071,320,600
Mar 13, 20244,256.004,290.004,219.004,269.004,194.661,661,800
Mar 12, 20244,248.004,268.004,203.004,251.004,176.971,418,000
Mar 11, 20244,364.004,370.004,216.004,267.004,192.692,149,600
Mar 08, 20244,352.004,430.004,320.004,414.004,337.132,548,700
Mar 07, 20244,316.004,363.004,302.004,350.004,274.251,645,100
Mar 06, 20244,346.004,385.004,326.004,345.004,269.341,939,900
Mar 05, 20244,352.004,357.004,322.004,344.004,268.351,737,700
Mar 04, 20244,390.004,410.004,340.004,350.004,274.251,821,500
Mar 01, 20244,345.004,395.004,318.004,382.004,305.691,463,000
Feb 29, 20244,315.004,347.004,295.004,330.004,254.602,730,600
Feb 28, 20244,290.004,326.004,270.004,321.004,245.751,944,600
Feb 27, 20244,318.004,369.004,281.004,309.004,233.962,024,100
Feb 26, 20244,393.004,422.004,374.004,379.004,302.741,554,800
Feb 22, 20244,362.004,401.004,352.004,393.004,316.501,486,300
Feb 21, 20244,331.004,423.004,331.004,357.004,281.131,846,600
Feb 20, 20244,369.004,382.004,320.004,342.004,266.391,199,200
Feb 19, 20244,318.004,345.004,297.004,337.004,261.481,292,000
Feb 16, 20244,369.004,399.004,329.004,354.004,278.182,119,300
Feb 15, 20244,350.004,350.004,280.004,299.004,224.141,638,600
Feb 14, 20244,362.004,386.004,276.004,311.004,235.932,148,800
Feb 13, 20244,388.004,419.004,308.004,362.004,286.042,379,200
Feb 09, 20244,365.004,455.004,300.004,335.004,259.512,759,600
Feb 08, 20244,400.004,400.004,320.004,365.004,288.991,596,300
Feb 07, 20244,360.004,404.004,343.004,400.004,323.381,666,000
Feb 06, 20244,382.004,422.004,368.004,371.004,294.881,864,200
Feb 05, 20244,433.004,463.004,385.004,444.004,366.611,612,700
Feb 02, 20244,514.004,514.004,427.004,433.004,355.801,482,100
Feb 01, 20244,489.004,500.004,471.004,487.004,408.861,572,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...