Daito Trust Construction Co.,Ltd. (1878.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 16,860.00 | 16,980.00 | 16,540.00 | 16,695.00 | 16,695.00 | 179,100 |
| 28 June 2024 | 16,595.00 | 16,595.00 | 16,495.00 | 16,585.00 | 16,585.00 | 191,100 |
| 27 June 2024 | 16,630.00 | 16,670.00 | 16,465.00 | 16,515.00 | 16,515.00 | 211,900 |
| 26 June 2024 | 16,930.00 | 16,930.00 | 16,550.00 | 16,660.00 | 16,660.00 | 292,200 |
| 25 June 2024 | 16,515.00 | 16,940.00 | 16,515.00 | 16,815.00 | 16,815.00 | 181,300 |
| 24 June 2024 | 16,630.00 | 16,630.00 | 16,440.00 | 16,555.00 | 16,555.00 | 160,400 |
| 21 June 2024 | 16,530.00 | 16,590.00 | 16,485.00 | 16,510.00 | 16,510.00 | 229,100 |
| 20 June 2024 | 16,500.00 | 16,585.00 | 16,335.00 | 16,575.00 | 16,575.00 | 220,200 |
| 19 June 2024 | 16,545.00 | 16,645.00 | 16,485.00 | 16,615.00 | 16,615.00 | 124,200 |
| 18 June 2024 | 16,510.00 | 16,510.00 | 16,400.00 | 16,500.00 | 16,500.00 | 128,200 |
| 17 June 2024 | 16,495.00 | 16,500.00 | 16,355.00 | 16,435.00 | 16,435.00 | 215,000 |
| 14 June 2024 | 16,350.00 | 16,695.00 | 16,350.00 | 16,690.00 | 16,690.00 | 298,200 |
| 13 June 2024 | 16,720.00 | 16,720.00 | 16,460.00 | 16,505.00 | 16,505.00 | 193,400 |
| 12 June 2024 | 16,525.00 | 16,720.00 | 16,460.00 | 16,600.00 | 16,600.00 | 209,500 |
| 11 June 2024 | 16,800.00 | 16,920.00 | 16,760.00 | 16,815.00 | 16,815.00 | 105,900 |
| 10 June 2024 | 16,810.00 | 16,960.00 | 16,795.00 | 16,835.00 | 16,835.00 | 119,200 |
| 07 June 2024 | 16,615.00 | 16,810.00 | 16,560.00 | 16,810.00 | 16,810.00 | 176,100 |
| 06 June 2024 | 16,810.00 | 16,980.00 | 16,620.00 | 16,620.00 | 16,620.00 | 237,200 |
| 05 June 2024 | 17,295.00 | 17,295.00 | 17,005.00 | 17,005.00 | 17,005.00 | 350,100 |
| 04 June 2024 | 16,650.00 | 16,970.00 | 16,610.00 | 16,895.00 | 16,895.00 | 184,100 |
| 03 June 2024 | 16,600.00 | 16,840.00 | 16,600.00 | 16,780.00 | 16,780.00 | 197,800 |
| 31 May 2024 | 16,600.00 | 16,725.00 | 16,575.00 | 16,600.00 | 16,600.00 | 483,300 |
| 30 May 2024 | 16,230.00 | 16,585.00 | 16,230.00 | 16,485.00 | 16,485.00 | 223,600 |
| 29 May 2024 | 16,435.00 | 16,535.00 | 16,350.00 | 16,350.00 | 16,350.00 | 175,300 |
| 28 May 2024 | 16,350.00 | 16,460.00 | 16,350.00 | 16,390.00 | 16,390.00 | 114,400 |
| 27 May 2024 | 16,250.00 | 16,420.00 | 16,220.00 | 16,420.00 | 16,420.00 | 77,800 |
| 24 May 2024 | 16,240.00 | 16,330.00 | 16,200.00 | 16,315.00 | 16,315.00 | 115,300 |
| 23 May 2024 | 16,220.00 | 16,390.00 | 16,190.00 | 16,275.00 | 16,275.00 | 171,900 |
| 22 May 2024 | 16,410.00 | 16,455.00 | 16,260.00 | 16,290.00 | 16,290.00 | 177,900 |
| 21 May 2024 | 16,600.00 | 16,655.00 | 16,490.00 | 16,495.00 | 16,495.00 | 117,700 |
| 20 May 2024 | 16,365.00 | 16,665.00 | 16,350.00 | 16,665.00 | 16,665.00 | 195,700 |
| 17 May 2024 | 16,305.00 | 16,375.00 | 16,185.00 | 16,375.00 | 16,375.00 | 235,700 |
| 16 May 2024 | 16,405.00 | 16,475.00 | 16,325.00 | 16,420.00 | 16,420.00 | 307,200 |
| 15 May 2024 | 16,680.00 | 16,755.00 | 16,300.00 | 16,490.00 | 16,490.00 | 189,200 |
| 14 May 2024 | 16,450.00 | 16,815.00 | 16,450.00 | 16,800.00 | 16,800.00 | 180,200 |
| 13 May 2024 | 16,470.00 | 16,550.00 | 16,280.00 | 16,450.00 | 16,450.00 | 258,800 |
| 10 May 2024 | 16,485.00 | 16,895.00 | 16,440.00 | 16,705.00 | 16,705.00 | 429,600 |
| 09 May 2024 | 16,200.00 | 16,510.00 | 16,185.00 | 16,470.00 | 16,470.00 | 208,400 |
| 08 May 2024 | 16,330.00 | 16,330.00 | 16,100.00 | 16,180.00 | 16,180.00 | 288,200 |
| 07 May 2024 | 15,955.00 | 16,375.00 | 15,945.00 | 16,200.00 | 16,200.00 | 525,000 |
| 02 May 2024 | 16,950.00 | 16,995.00 | 15,855.00 | 16,355.00 | 16,355.00 | 801,500 |
| 01 May 2024 | 16,750.00 | 16,900.00 | 16,585.00 | 16,680.00 | 16,680.00 | 213,900 |
| 30 Apr 2024 | 17,115.00 | 17,115.00 | 16,815.00 | 16,915.00 | 16,915.00 | 212,700 |
| 26 Apr 2024 | 16,840.00 | 17,040.00 | 16,790.00 | 16,915.00 | 16,915.00 | 166,800 |
| 25 Apr 2024 | 17,240.00 | 17,240.00 | 16,855.00 | 16,905.00 | 16,905.00 | 165,800 |
| 24 Apr 2024 | 17,000.00 | 17,195.00 | 16,945.00 | 17,030.00 | 17,030.00 | 179,200 |
| 23 Apr 2024 | 17,080.00 | 17,230.00 | 17,060.00 | 17,065.00 | 17,065.00 | 118,700 |
| 22 Apr 2024 | 16,965.00 | 17,025.00 | 16,875.00 | 16,995.00 | 16,995.00 | 134,300 |
| 19 Apr 2024 | 17,000.00 | 17,125.00 | 16,680.00 | 16,725.00 | 16,725.00 | 230,300 |
| 18 Apr 2024 | 16,700.00 | 16,895.00 | 16,645.00 | 16,825.00 | 16,825.00 | 122,200 |
| 17 Apr 2024 | 16,790.00 | 16,955.00 | 16,660.00 | 16,700.00 | 16,700.00 | 154,200 |
| 16 Apr 2024 | 16,855.00 | 16,900.00 | 16,675.00 | 16,850.00 | 16,850.00 | 246,600 |
| 15 Apr 2024 | 16,780.00 | 16,885.00 | 16,600.00 | 16,800.00 | 16,800.00 | 153,400 |
| 12 Apr 2024 | 16,850.00 | 17,175.00 | 16,850.00 | 16,920.00 | 16,920.00 | 232,400 |
| 11 Apr 2024 | 16,790.00 | 16,990.00 | 16,790.00 | 16,870.00 | 16,870.00 | 217,400 |
| 10 Apr 2024 | 17,130.00 | 17,160.00 | 17,020.00 | 17,045.00 | 17,045.00 | 150,900 |
| 09 Apr 2024 | 17,130.00 | 17,195.00 | 17,045.00 | 17,130.00 | 17,130.00 | 155,900 |
| 08 Apr 2024 | 16,985.00 | 17,125.00 | 16,900.00 | 16,980.00 | 16,980.00 | 218,900 |
| 05 Apr 2024 | 17,115.00 | 17,230.00 | 17,000.00 | 17,080.00 | 17,080.00 | 194,200 |
| 04 Apr 2024 | 17,135.00 | 17,220.00 | 16,965.00 | 17,085.00 | 17,085.00 | 234,500 |
| 03 Apr 2024 | 16,890.00 | 17,225.00 | 16,780.00 | 17,130.00 | 17,130.00 | 357,900 |
| 02 Apr 2024 | 17,060.00 | 17,120.00 | 16,750.00 | 16,910.00 | 16,910.00 | 308,700 |
| 01 Apr 2024 | 17,370.00 | 17,380.00 | 16,935.00 | 17,065.00 | 17,065.00 | 269,600 |
| 29 Mar 2024 | 17,300.00 | 17,590.00 | 17,260.00 | 17,465.00 | 17,465.00 | 141,300 |
| 28 Mar 2024 | 17,445.00 | 17,780.00 | 17,165.00 | 17,220.00 | 17,220.00 | 342,000 |
| 28 Mar 2024 | 288 Dividend | |||||
| 27 Mar 2024 | 17,680.00 | 18,080.00 | 17,680.00 | 17,985.00 | 17,697.00 | 324,700 |
| 26 Mar 2024 | 17,475.00 | 17,625.00 | 17,425.00 | 17,520.00 | 17,239.45 | 183,400 |
| 25 Mar 2024 | 17,520.00 | 17,690.00 | 17,470.00 | 17,500.00 | 17,219.77 | 202,100 |
| 22 Mar 2024 | 17,630.00 | 17,735.00 | 17,455.00 | 17,675.00 | 17,391.96 | 196,100 |
| 21 Mar 2024 | 18,100.00 | 18,155.00 | 17,625.00 | 17,675.00 | 17,391.96 | 246,400 |
| 19 Mar 2024 | 17,800.00 | 18,145.00 | 17,645.00 | 18,020.00 | 17,731.44 | 242,300 |
| 18 Mar 2024 | 17,395.00 | 17,820.00 | 17,355.00 | 17,750.00 | 17,465.76 | 235,500 |
| 15 Mar 2024 | 17,180.00 | 17,395.00 | 17,090.00 | 17,330.00 | 17,052.49 | 706,600 |
| 14 Mar 2024 | 17,280.00 | 17,300.00 | 17,080.00 | 17,240.00 | 16,963.93 | 271,200 |
| 13 Mar 2024 | 17,430.00 | 17,580.00 | 17,120.00 | 17,300.00 | 17,022.97 | 243,700 |
| 12 Mar 2024 | 17,345.00 | 17,445.00 | 17,000.00 | 17,430.00 | 17,150.89 | 199,500 |
| 11 Mar 2024 | 17,205.00 | 17,400.00 | 17,175.00 | 17,400.00 | 17,121.37 | 170,600 |
| 08 Mar 2024 | 17,300.00 | 17,410.00 | 17,030.00 | 17,300.00 | 17,022.97 | 393,400 |
| 07 Mar 2024 | 17,680.00 | 17,805.00 | 17,530.00 | 17,585.00 | 17,303.41 | 185,500 |
| 06 Mar 2024 | 17,535.00 | 17,810.00 | 17,515.00 | 17,760.00 | 17,475.60 | 199,900 |
| 05 Mar 2024 | 17,575.00 | 17,575.00 | 17,300.00 | 17,480.00 | 17,200.09 | 128,900 |
| 04 Mar 2024 | 17,690.00 | 17,690.00 | 17,405.00 | 17,405.00 | 17,126.29 | 146,300 |
| 01 Mar 2024 | 17,760.00 | 17,825.00 | 17,605.00 | 17,730.00 | 17,446.08 | 153,000 |
| 29 Feb 2024 | 17,650.00 | 17,765.00 | 17,440.00 | 17,765.00 | 17,480.52 | 501,800 |
| 28 Feb 2024 | 17,355.00 | 17,595.00 | 17,355.00 | 17,510.00 | 17,229.61 | 174,200 |
| 27 Feb 2024 | 17,270.00 | 17,520.00 | 17,265.00 | 17,450.00 | 17,170.57 | 168,900 |
| 26 Feb 2024 | 17,500.00 | 17,510.00 | 17,225.00 | 17,370.00 | 17,091.85 | 222,500 |
| 22 Feb 2024 | 17,340.00 | 17,450.00 | 17,305.00 | 17,430.00 | 17,150.89 | 179,100 |
| 21 Feb 2024 | 17,090.00 | 17,290.00 | 17,090.00 | 17,290.00 | 17,013.13 | 172,500 |
| 20 Feb 2024 | 17,140.00 | 17,270.00 | 17,080.00 | 17,175.00 | 16,899.97 | 214,800 |
| 19 Feb 2024 | 17,100.00 | 17,180.00 | 16,950.00 | 17,040.00 | 16,767.13 | 144,100 |
| 16 Feb 2024 | 17,150.00 | 17,210.00 | 17,050.00 | 17,185.00 | 16,909.81 | 216,100 |
| 15 Feb 2024 | 16,910.00 | 17,000.00 | 16,795.00 | 16,995.00 | 16,722.85 | 188,900 |
| 14 Feb 2024 | 17,520.00 | 17,520.00 | 16,720.00 | 16,735.00 | 16,467.02 | 244,500 |
| 13 Feb 2024 | 17,600.00 | 17,600.00 | 17,300.00 | 17,495.00 | 17,214.85 | 235,400 |
| 09 Feb 2024 | 17,090.00 | 17,175.00 | 16,990.00 | 17,120.00 | 16,845.85 | 214,800 |
| 08 Feb 2024 | 16,960.00 | 17,100.00 | 16,760.00 | 17,090.00 | 16,816.33 | 220,000 |
| 07 Feb 2024 | 17,260.00 | 17,260.00 | 16,825.00 | 16,985.00 | 16,713.01 | 277,500 |
| 06 Feb 2024 | 17,360.00 | 17,360.00 | 16,890.00 | 16,985.00 | 16,713.01 | 205,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.