Australia markets open in 9 hours 59 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,125.00-10.00 (-0.24%)
At close: 03:15PM JST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20244,107.004,157.004,103.004,125.004,125.001,664,300
01 July 20244,114.004,166.004,109.004,135.004,135.002,097,300
28 June 20244,060.004,082.004,035.004,077.004,077.001,603,800
27 June 20244,039.004,053.004,022.004,047.004,047.001,278,300
26 June 20244,072.004,094.004,046.004,053.004,053.001,954,400
25 June 20244,000.004,071.003,986.004,065.004,065.002,021,300
24 June 20243,953.003,977.003,929.003,965.003,965.002,379,600
21 June 20243,967.003,982.003,941.003,956.003,956.003,178,600
20 June 20243,950.003,964.003,925.003,955.003,955.002,374,600
19 June 20243,975.004,012.003,975.003,995.003,995.001,129,000
18 June 20244,000.004,018.003,956.003,993.003,993.001,625,300
17 June 20244,047.004,060.003,990.004,000.004,000.001,435,700
14 June 20244,000.004,104.003,992.004,092.004,092.003,337,300
13 June 20244,095.004,108.004,003.004,005.004,005.002,704,500
12 June 20244,100.004,119.004,094.004,100.004,100.001,443,700
11 June 20244,160.004,190.004,141.004,147.004,147.001,020,000
10 June 20244,136.004,185.004,136.004,171.004,171.001,160,700
07 June 20244,115.004,154.004,112.004,130.004,130.001,572,900
06 June 20244,156.004,183.004,115.004,136.004,136.002,580,400
05 June 20244,277.004,277.004,178.004,185.004,185.001,782,000
04 June 20244,175.004,296.004,171.004,286.004,286.002,042,300
03 June 20244,212.004,263.004,193.004,241.004,241.001,793,600
31 May 20244,090.004,175.004,073.004,175.004,175.008,118,100
30 May 20244,047.004,062.004,007.004,056.004,056.001,888,900
29 May 20244,122.004,128.004,053.004,064.004,064.001,939,700
28 May 20244,147.004,176.004,121.004,150.004,150.001,148,000
27 May 20244,154.004,154.004,101.004,152.004,152.001,267,700
24 May 20244,077.004,158.004,076.004,154.004,154.001,601,400
23 May 20244,185.004,190.004,133.004,169.004,169.001,353,700
22 May 20244,198.004,222.004,177.004,190.004,190.002,491,200
21 May 20244,131.004,194.004,124.004,161.004,161.002,075,200
20 May 20244,112.004,151.004,085.004,112.004,112.001,846,800
17 May 20244,075.004,113.004,063.004,113.004,113.001,561,100
16 May 20244,124.004,140.004,069.004,130.004,130.001,764,700
15 May 20244,204.004,209.004,105.004,107.004,107.001,643,400
14 May 20244,168.004,197.004,108.004,165.004,165.002,494,500
13 May 20244,090.004,189.004,064.004,137.004,137.003,559,700
10 May 20244,379.004,438.004,263.004,275.004,275.002,485,200
09 May 20244,360.004,390.004,335.004,335.004,335.001,453,600
08 May 20244,382.004,386.004,284.004,298.004,298.001,750,800
07 May 20244,433.004,462.004,374.004,393.004,393.001,410,800
02 May 20244,429.004,438.004,384.004,437.004,437.001,239,700
01 May 20244,419.004,422.004,381.004,407.004,407.001,078,400
30 Apr 20244,400.004,445.004,377.004,440.004,440.001,844,400
26 Apr 20244,292.004,353.004,282.004,350.004,350.001,387,600
25 Apr 20244,368.004,379.004,280.004,283.004,283.001,247,000
24 Apr 20244,349.004,369.004,316.004,360.004,360.001,816,100
23 Apr 20244,359.004,368.004,312.004,338.004,338.001,373,100
22 Apr 20244,285.004,327.004,255.004,322.004,322.001,736,100
19 Apr 20244,310.004,324.004,172.004,220.004,220.001,947,000
18 Apr 20244,300.004,309.004,255.004,307.004,307.001,466,600
17 Apr 20244,300.004,306.004,240.004,273.004,273.002,111,700
16 Apr 20244,366.004,371.004,255.004,315.004,315.001,872,900
15 Apr 20244,310.004,373.004,278.004,373.004,373.001,357,500
12 Apr 20244,387.004,425.004,356.004,367.004,367.001,588,700
11 Apr 20244,347.004,384.004,333.004,350.004,350.001,495,500
10 Apr 20244,383.004,444.004,381.004,419.004,419.001,257,900
09 Apr 20244,497.004,521.004,421.004,437.004,437.001,242,400
08 Apr 20244,478.004,510.004,444.004,479.004,479.001,069,700
05 Apr 20244,417.004,455.004,368.004,453.004,453.001,145,400
04 Apr 20244,479.004,493.004,424.004,425.004,425.001,351,200
03 Apr 20244,397.004,450.004,365.004,429.004,429.001,370,100
02 Apr 20244,415.004,440.004,360.004,392.004,392.001,479,300
01 Apr 20244,527.004,538.004,401.004,424.004,424.001,434,600
29 Mar 20244,488.004,545.004,471.004,521.004,521.00593,200
28 Mar 20244,511.004,558.004,468.004,487.004,487.001,622,500
28 Mar 202480 Dividend
27 Mar 20244,576.004,601.004,570.004,594.004,594.002,191,300
26 Mar 20244,518.004,567.004,510.004,533.004,533.001,284,000
25 Mar 20244,611.004,611.004,520.004,524.004,524.001,562,800
22 Mar 20244,579.004,611.004,552.004,611.004,611.001,654,500
21 Mar 20244,589.004,600.004,537.004,575.004,575.001,992,000
19 Mar 20244,362.004,523.004,362.004,523.004,523.001,893,200
18 Mar 20244,384.004,411.004,367.004,396.004,396.001,403,500
15 Mar 20244,290.004,362.004,285.004,362.004,362.003,997,500
14 Mar 20244,292.004,312.004,262.004,303.004,303.001,320,600
13 Mar 20244,256.004,290.004,219.004,269.004,269.001,661,800
12 Mar 20244,248.004,268.004,203.004,251.004,251.001,418,000
11 Mar 20244,364.004,370.004,216.004,267.004,267.002,149,600
08 Mar 20244,352.004,430.004,320.004,414.004,414.002,548,700
07 Mar 20244,316.004,363.004,302.004,350.004,350.001,645,100
06 Mar 20244,346.004,385.004,326.004,345.004,345.001,939,900
05 Mar 20244,352.004,357.004,322.004,344.004,344.001,737,700
04 Mar 20244,390.004,410.004,340.004,350.004,350.001,821,500
01 Mar 20244,345.004,395.004,318.004,382.004,382.001,463,000
29 Feb 20244,315.004,347.004,295.004,330.004,330.002,730,600
28 Feb 20244,290.004,326.004,270.004,321.004,321.001,944,600
27 Feb 20244,318.004,369.004,281.004,309.004,309.002,024,100
26 Feb 20244,393.004,422.004,374.004,379.004,379.001,554,800
22 Feb 20244,362.004,401.004,352.004,393.004,393.001,486,300
21 Feb 20244,331.004,423.004,331.004,357.004,357.001,846,600
20 Feb 20244,369.004,382.004,320.004,342.004,342.001,199,200
19 Feb 20244,318.004,345.004,297.004,337.004,337.001,292,000
16 Feb 20244,369.004,399.004,329.004,354.004,354.002,119,300
15 Feb 20244,350.004,350.004,280.004,299.004,299.001,638,600
14 Feb 20244,362.004,386.004,276.004,311.004,311.002,148,800
13 Feb 20244,388.004,419.004,308.004,362.004,362.002,379,200
09 Feb 20244,365.004,455.004,300.004,335.004,335.002,759,600
08 Feb 20244,400.004,400.004,320.004,365.004,365.001,596,300
07 Feb 20244,360.004,404.004,343.004,400.004,400.001,666,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...