TYO:1878
DAITO TRUST CONSTRUCTION CO.,LTD. Stock Price (Quote)
JP¥16,355.00
-325.00 (-1.95%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 1878.T stock ended at JP¥16,355.00. This is 1.95% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.19% from a day low at JP¥15,855.00 to a day high of JP¥16,995.00. |
| 90 days | JP¥141.16 | JP¥227.30 | |
| 52 weeks | JP¥84.73 | JP¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥16,950.00 | JP¥16,995.00 | JP¥15,855.00 | JP¥16,355.00 | 801 500 |
| May 01, 2024 | JP¥16,750.00 | JP¥16,900.00 | JP¥16,585.00 | JP¥16,680.00 | 213 900 |
| Apr 30, 2024 | JP¥17,115.00 | JP¥17,115.00 | JP¥16,815.00 | JP¥16,915.00 | 212 700 |
| Apr 26, 2024 | JP¥16,840.00 | JP¥17,040.00 | JP¥16,790.00 | JP¥16,915.00 | 166 800 |
| Apr 25, 2024 | JP¥17,240.00 | JP¥17,240.00 | JP¥16,855.00 | JP¥16,905.00 | 165 800 |
| Apr 24, 2024 | JP¥17,000.00 | JP¥17,195.00 | JP¥16,945.00 | JP¥17,030.00 | 179 200 |
| Apr 23, 2024 | JP¥17,080.00 | JP¥17,230.00 | JP¥17,060.00 | JP¥17,065.00 | 118 700 |
| Apr 22, 2024 | JP¥16,965.00 | JP¥17,025.00 | JP¥16,875.00 | JP¥16,995.00 | 134 300 |
| Apr 19, 2024 | JP¥17,000.00 | JP¥17,125.00 | JP¥16,680.00 | JP¥16,725.00 | 230 300 |
| Apr 18, 2024 | JP¥16,700.00 | JP¥16,895.00 | JP¥16,645.00 | JP¥16,825.00 | 122 200 |
| Apr 17, 2024 | JP¥16,790.00 | JP¥16,955.00 | JP¥16,660.00 | JP¥16,700.00 | 154 200 |
| Apr 16, 2024 | JP¥16,855.00 | JP¥16,900.00 | JP¥16,675.00 | JP¥16,850.00 | 246 600 |
| Apr 15, 2024 | JP¥16,780.00 | JP¥16,885.00 | JP¥16,600.00 | JP¥16,800.00 | 153 400 |
| Apr 12, 2024 | JP¥16,850.00 | JP¥17,175.00 | JP¥16,850.00 | JP¥16,920.00 | 232 400 |
| Apr 11, 2024 | JP¥16,790.00 | JP¥16,990.00 | JP¥16,790.00 | JP¥16,870.00 | 217 400 |
| Apr 10, 2024 | JP¥17,130.00 | JP¥17,160.00 | JP¥17,020.00 | JP¥17,045.00 | 150 900 |
| Apr 09, 2024 | JP¥17,130.00 | JP¥17,195.00 | JP¥17,045.00 | JP¥17,130.00 | 155 900 |
| Apr 08, 2024 | JP¥16,985.00 | JP¥17,125.00 | JP¥16,900.00 | JP¥16,980.00 | 218 900 |
| Apr 05, 2024 | JP¥17,115.00 | JP¥17,230.00 | JP¥17,000.00 | JP¥17,080.00 | 194 200 |
| Apr 04, 2024 | JP¥17,135.00 | JP¥17,220.00 | JP¥16,965.00 | JP¥17,085.00 | 234 500 |
| Apr 03, 2024 | JP¥16,890.00 | JP¥17,225.00 | JP¥16,780.00 | JP¥17,130.00 | 357 900 |
| Apr 02, 2024 | JP¥17,060.00 | JP¥17,120.00 | JP¥16,750.00 | JP¥16,910.00 | 308 700 |
| Apr 01, 2024 | JP¥17,370.00 | JP¥17,380.00 | JP¥16,935.00 | JP¥17,065.00 | 269 600 |
| Mar 29, 2024 | JP¥17,300.00 | JP¥17,590.00 | JP¥17,260.00 | JP¥17,450.00 | 236 600 |
| Mar 28, 2024 | JP¥17,445.00 | JP¥17,780.00 | JP¥17,165.00 | JP¥17,220.00 | 342 000 |
