Singapore markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,161.00+49.00 (+1.19%)
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202477 Dividend
27 Mar 20244,576.004,601.004,570.004,594.004,517.002,191,300
26 Mar 20244,518.004,567.004,510.004,533.004,457.021,284,000
25 Mar 20244,611.004,611.004,520.004,524.004,448.171,562,800
22 Mar 20244,579.004,611.004,552.004,611.004,533.711,654,500
21 Mar 20244,589.004,600.004,537.004,575.004,498.321,992,000
19 Mar 20244,362.004,523.004,362.004,523.004,447.191,893,200
18 Mar 20244,384.004,411.004,367.004,396.004,322.321,403,500
15 Mar 20244,290.004,362.004,285.004,362.004,288.893,997,500
14 Mar 20244,292.004,312.004,262.004,303.004,230.881,320,600
13 Mar 20244,256.004,290.004,219.004,269.004,197.451,661,800
12 Mar 20244,248.004,268.004,203.004,251.004,179.751,418,000
11 Mar 20244,364.004,370.004,216.004,267.004,195.482,149,600
08 Mar 20244,352.004,430.004,320.004,414.004,340.022,548,700
07 Mar 20244,316.004,363.004,302.004,350.004,277.091,645,100
06 Mar 20244,346.004,385.004,326.004,345.004,272.171,939,900
05 Mar 20244,352.004,357.004,322.004,344.004,271.191,737,700
04 Mar 20244,390.004,410.004,340.004,350.004,277.091,821,500
01 Mar 20244,345.004,395.004,318.004,382.004,308.551,463,000
29 Feb 20244,315.004,347.004,295.004,330.004,257.422,730,600
28 Feb 20244,290.004,326.004,270.004,321.004,248.581,944,600
27 Feb 20244,318.004,369.004,281.004,309.004,236.782,024,100
26 Feb 20244,393.004,422.004,374.004,379.004,305.601,554,800
22 Feb 20244,362.004,401.004,352.004,393.004,319.371,486,300
21 Feb 20244,331.004,423.004,331.004,357.004,283.971,846,600
20 Feb 20244,369.004,382.004,320.004,342.004,269.221,199,200
19 Feb 20244,318.004,345.004,297.004,337.004,264.311,292,000
16 Feb 20244,369.004,399.004,329.004,354.004,281.022,119,300
15 Feb 20244,350.004,350.004,280.004,299.004,226.941,638,600
14 Feb 20244,362.004,386.004,276.004,311.004,238.742,148,800
13 Feb 20244,388.004,419.004,308.004,362.004,288.892,379,200
09 Feb 20244,365.004,455.004,300.004,335.004,262.342,759,600
08 Feb 20244,400.004,400.004,320.004,365.004,291.841,596,300
07 Feb 20244,360.004,404.004,343.004,400.004,326.251,666,000
06 Feb 20244,382.004,422.004,368.004,371.004,297.741,864,200
05 Feb 20244,433.004,463.004,385.004,444.004,369.511,612,700
02 Feb 20244,514.004,514.004,427.004,433.004,358.701,482,100
01 Feb 20244,489.004,500.004,471.004,487.004,411.791,572,500
31 Jan 20244,494.004,585.004,491.004,584.004,507.171,662,200
30 Jan 20244,531.004,548.004,476.004,489.004,413.761,119,000
29 Jan 20244,471.004,532.004,471.004,516.004,440.311,029,400
26 Jan 20244,500.004,505.004,450.004,494.004,418.681,140,000
25 Jan 20244,530.004,548.004,480.004,512.004,436.371,422,200
24 Jan 20244,555.004,568.004,480.004,489.004,413.761,630,700
23 Jan 20244,573.004,619.004,560.004,590.004,513.071,528,100
22 Jan 20244,528.004,614.004,481.004,614.004,536.662,932,000
19 Jan 20244,439.004,475.004,420.004,458.004,383.282,422,700
18 Jan 20244,403.004,432.004,372.004,380.004,306.591,810,800
17 Jan 20244,529.004,540.004,392.004,410.004,336.083,261,700
16 Jan 20244,562.004,571.004,485.004,486.004,410.812,154,000
15 Jan 20244,540.004,557.004,535.004,552.004,475.70574,600
12 Jan 20244,715.004,718.004,533.004,553.004,476.694,415,800
11 Jan 20244,645.004,682.004,602.004,655.004,576.982,061,000
10 Jan 20244,500.004,550.004,475.004,537.004,460.961,656,100
09 Jan 20244,500.004,547.004,486.004,525.004,449.161,749,400
05 Jan 20244,385.004,483.004,367.004,461.004,386.231,829,500
04 Jan 20244,321.004,342.004,260.004,342.004,269.221,722,300
29 Dec 20234,222.004,272.004,215.004,272.004,200.401,403,400
28 Dec 20234,210.004,242.004,206.004,227.004,156.15528,400
27 Dec 20234,201.004,240.004,193.004,228.004,157.131,052,400
26 Dec 20234,170.004,198.004,138.004,181.004,110.92728,100
25 Dec 20234,221.004,223.004,147.004,161.004,091.26939,000
22 Dec 20234,167.004,176.004,134.004,151.004,081.43830,700
21 Dec 20234,125.004,149.004,107.004,137.004,067.66917,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...