Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Daiichi Kensetsu Corporation (1799.T)

Compare
2,396.00
+34.00
+(1.44%)
At close: 3:21:54 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252,412.002,441.002,390.002,396.002,396.0010,000
Apr 11, 20252,328.002,362.002,296.002,362.002,362.0012,100
Apr 10, 20252,427.002,427.002,351.002,385.002,385.008,000
Apr 9, 20252,284.002,365.002,281.002,281.002,281.006,900
Apr 8, 20252,294.002,369.002,279.002,331.002,331.009,500
Apr 7, 20252,189.002,278.002,093.002,194.002,194.0029,300
Apr 4, 20252,493.002,493.002,414.002,443.002,443.0018,800
Apr 3, 20252,507.002,568.002,377.002,493.002,493.0011,300
Apr 2, 20252,617.002,630.002,557.002,557.002,557.007,000
Apr 1, 20252,615.002,650.002,600.002,619.002,619.00800
Mar 31, 20252,634.002,650.002,552.002,615.002,615.0019,700
Mar 28, 2025 80.00 Dividend
Mar 28, 20252,590.002,698.002,590.002,637.002,637.0012,600
Mar 27, 20252,735.002,755.002,680.002,680.002,600.0013,400
Mar 26, 20252,716.002,758.002,681.002,758.002,675.679,000
Mar 25, 20252,788.002,795.002,670.002,740.002,658.2113,900
Mar 24, 20252,648.002,780.002,648.002,767.002,684.4024,100
Mar 21, 20252,677.002,695.002,614.002,662.002,582.5414,500
Mar 19, 20252,584.002,689.002,572.002,677.002,597.0922,600
Mar 18, 20252,580.002,580.002,550.002,573.002,496.1918,200
Mar 17, 20252,531.002,584.002,531.002,559.002,482.616,200
Mar 14, 20252,503.002,531.002,503.002,530.002,454.484,600
Mar 13, 20252,522.002,561.002,501.002,501.002,426.3423,800
Mar 12, 20252,530.002,554.002,521.002,531.002,455.4511,800
Mar 11, 20252,507.002,539.002,506.002,536.002,460.307,100
Mar 10, 20252,520.002,550.002,520.002,530.002,454.482,200
Mar 7, 20252,502.002,522.002,502.002,513.002,437.997,400
Mar 6, 20252,549.002,585.002,460.002,504.002,429.2518,300
Mar 5, 20252,562.002,574.002,540.002,540.002,464.1813,200
Mar 4, 20252,558.002,563.002,541.002,562.002,485.523,400
Mar 3, 20252,548.002,563.002,526.002,563.002,486.4911,600
Feb 28, 20252,517.002,538.002,517.002,538.002,462.249,200
Feb 27, 20252,513.002,553.002,513.002,530.002,454.4810,500
Feb 26, 20252,521.002,569.002,512.002,529.002,453.5112,400
Feb 25, 20252,520.002,532.002,520.002,530.002,454.4811,000
Feb 21, 20252,532.002,539.002,512.002,530.002,454.485,000
Feb 20, 20252,525.002,534.002,511.002,523.002,447.692,800
Feb 19, 20252,528.002,537.002,527.002,537.002,461.273,700
Feb 18, 20252,537.002,540.002,522.002,534.002,458.365,800
Feb 17, 20252,536.002,553.002,525.002,538.002,462.2411,300
Feb 14, 20252,540.002,547.002,514.002,522.002,446.7213,500
Feb 13, 20252,533.002,540.002,521.002,540.002,464.188,900
Feb 12, 20252,540.002,554.002,522.002,533.002,457.3910,800
Feb 10, 20252,538.002,540.002,525.002,540.002,464.1812,000
Feb 7, 20252,498.002,570.002,487.002,540.002,464.1826,400
Feb 6, 20252,570.002,585.002,471.002,548.002,471.9493,800
Feb 5, 20252,385.002,400.002,375.002,399.002,327.3918,500
Feb 4, 20252,409.002,415.002,361.002,385.002,313.816,400
Feb 3, 20252,445.002,445.002,368.002,400.002,328.367,600
Jan 31, 20252,400.002,449.002,372.002,446.002,372.9912,500
Jan 30, 20252,402.002,437.002,393.002,437.002,364.252,300
Jan 29, 20252,417.002,417.002,388.002,408.002,336.126,400
Jan 28, 20252,340.002,385.002,310.002,384.002,312.842,000
Jan 27, 20252,347.002,350.002,331.002,348.002,277.912,000
Jan 24, 20252,310.002,328.002,310.002,328.002,258.511,100
Jan 23, 20252,302.002,302.002,268.002,300.002,231.341,300
Jan 22, 20252,307.002,307.002,307.002,307.002,238.13200
Jan 21, 20252,314.002,316.002,300.002,310.002,241.042,000
Jan 20, 20252,296.002,310.002,284.002,309.002,240.072,800
Jan 17, 20252,235.002,298.002,235.002,298.002,229.407,500
Jan 16, 20252,249.002,264.002,248.002,264.002,196.423,100
Jan 15, 20252,251.002,251.002,233.002,250.002,182.841,300
Jan 14, 20252,242.002,265.002,226.002,247.002,179.935,000
Jan 10, 20252,292.002,292.002,250.002,253.002,185.751,400
Jan 9, 20252,268.002,269.002,238.002,252.002,184.782,700
Jan 8, 20252,274.002,288.002,247.002,255.002,187.693,500
Jan 7, 20252,275.002,284.002,263.002,263.002,195.451,800
Jan 6, 20252,265.002,270.002,230.002,264.002,196.4210,600
Dec 30, 20242,239.002,243.002,206.002,234.002,167.3110,400
Dec 27, 20242,211.002,219.002,204.002,219.002,152.762,500
Dec 26, 20242,225.002,229.002,206.002,222.002,155.674,200
Dec 25, 20242,238.002,246.002,211.002,211.002,145.001,000
Dec 24, 20242,191.002,280.002,190.002,247.002,179.937,900
Dec 23, 20242,185.002,196.002,183.002,190.002,124.631,800
Dec 20, 20242,222.002,234.002,180.002,183.002,117.846,500
Dec 19, 20242,211.002,211.002,205.002,205.002,139.18900
Dec 18, 20242,221.002,221.002,205.002,206.002,140.151,300
Dec 17, 20242,248.002,248.002,194.002,207.002,141.125,500
Dec 16, 20242,240.002,250.002,236.002,248.002,180.9015,800
Dec 13, 20242,248.002,269.002,248.002,268.002,200.305,300
Dec 12, 20242,240.002,270.002,225.002,258.002,190.607,000
Dec 11, 20242,242.002,252.002,242.002,250.002,182.848,300
Dec 10, 20242,235.002,247.002,230.002,242.002,175.072,800
Dec 9, 20242,236.002,236.002,231.002,231.002,164.40800
Dec 6, 20242,247.002,250.002,222.002,250.002,182.843,300
Dec 5, 20242,250.002,250.002,225.002,236.002,169.253,100
Dec 4, 20242,263.002,279.002,241.002,250.002,182.841,600
Dec 3, 20242,249.002,265.002,243.002,255.002,187.693,600
Dec 2, 20242,284.002,284.002,255.002,255.002,187.695,100
Nov 29, 20242,234.002,265.002,234.002,265.002,197.394,400
Nov 28, 20242,215.002,259.002,212.002,252.002,184.784,200
Nov 27, 20242,201.002,235.002,200.002,215.002,148.882,600
Nov 26, 20242,190.002,201.002,190.002,197.002,131.423,500
Nov 25, 20242,199.002,200.002,187.002,187.002,121.72700
Nov 22, 20242,192.002,198.002,191.002,196.002,130.451,100
Nov 21, 20242,192.002,192.002,172.002,172.002,107.161,300
Nov 20, 20242,216.002,220.002,170.002,192.002,126.571,600
Nov 19, 20242,192.002,220.002,192.002,220.002,153.731,700
Nov 18, 20242,209.002,250.002,142.002,184.002,118.815,600
Nov 15, 20242,253.002,253.002,225.002,253.002,185.752,700
Nov 14, 20242,260.002,265.002,205.002,265.002,197.394,600
Nov 13, 20242,287.002,290.002,251.002,284.002,215.824,600
Nov 12, 20242,211.002,292.002,211.002,287.002,218.735,700
Nov 11, 20242,229.002,248.002,141.002,236.002,169.2510,500
Nov 8, 20242,251.002,265.002,218.002,219.002,152.763,000
Nov 7, 20242,242.002,299.002,178.002,277.002,209.0326,900
Nov 6, 20242,240.002,305.002,235.002,303.002,234.2514,200
Nov 5, 20242,200.002,243.002,182.002,240.002,173.137,800
Nov 1, 20242,122.002,176.002,112.002,170.002,105.224,100
Oct 31, 20242,120.002,138.002,120.002,130.002,066.42600
Oct 30, 20242,138.002,138.002,129.002,129.002,065.454,900
Oct 29, 20242,115.002,128.002,072.002,125.002,061.572,900
Oct 28, 20242,120.002,148.002,101.002,117.002,053.812,100
Oct 25, 20242,082.002,120.002,082.002,120.002,056.721,700
Oct 24, 20242,100.002,100.002,054.002,080.002,017.916,300
Oct 23, 20242,142.002,149.002,110.002,111.002,047.992,200
Oct 22, 20242,157.002,157.002,106.002,142.002,078.062,100
Oct 21, 20242,158.002,158.002,123.002,136.002,072.242,000
Oct 18, 20242,121.002,126.002,088.002,111.002,047.991,300
Oct 17, 20242,088.002,124.002,082.002,124.002,060.602,500
Oct 16, 20242,093.002,103.002,082.002,082.002,019.852,800
Oct 15, 20242,107.002,116.002,090.002,099.002,036.343,400
Oct 11, 20242,082.002,131.002,082.002,131.002,067.39400
Oct 10, 20242,073.002,096.002,059.002,096.002,033.432,900
Oct 9, 20242,062.002,097.002,062.002,085.002,022.764,200
Oct 8, 20242,099.002,157.002,061.002,081.002,018.882,400
Oct 7, 20242,099.002,107.002,065.002,080.002,017.915,200
Oct 4, 20242,095.002,108.002,058.002,085.002,022.763,700
Oct 3, 20242,063.002,089.002,063.002,089.002,026.644,000
Oct 2, 20242,063.002,092.002,052.002,052.001,990.755,300
Oct 1, 20242,099.002,099.002,098.002,098.002,035.37200
Sep 30, 20242,088.002,125.002,050.002,102.002,039.258,700
Sep 27, 20242,090.002,125.002,090.002,125.002,061.571,700
Sep 26, 20242,054.002,114.002,054.002,083.002,020.823,300
Sep 25, 20242,081.002,082.002,075.002,077.002,015.001,500
Sep 24, 20242,082.002,105.002,081.002,081.002,018.882,100
Sep 20, 20242,077.002,077.002,055.002,057.001,995.603,300
Sep 19, 20242,082.002,098.002,061.002,076.002,014.031,400
Sep 18, 20242,068.002,091.002,060.002,091.002,028.581,600
Sep 17, 20242,065.002,105.002,061.002,062.002,000.451,700
Sep 13, 20242,086.002,092.002,086.002,092.002,029.55200
Sep 12, 20242,121.002,136.002,065.002,111.002,047.99700
Sep 11, 20242,111.002,115.002,048.002,088.002,025.674,600
Sep 10, 20242,157.002,157.002,110.002,114.002,050.90400
Sep 9, 20242,105.002,126.002,088.002,126.002,062.543,300
Sep 6, 20242,150.002,183.002,130.002,136.002,072.241,200
Sep 5, 20242,119.002,170.002,118.002,155.002,090.674,200
Sep 4, 20242,201.002,201.002,125.002,133.002,069.338,300
Sep 3, 20242,289.002,289.002,218.002,221.002,154.706,600
Sep 2, 20242,314.002,314.002,251.002,300.002,231.342,700
Aug 30, 20242,296.002,300.002,281.002,300.002,231.348,200
Aug 29, 20242,280.002,300.002,265.002,296.002,227.465,200
Aug 28, 20242,297.002,303.002,280.002,300.002,231.3415,000
Aug 27, 20242,250.002,250.002,225.002,250.002,182.845,300
Aug 26, 20242,250.002,256.002,229.002,250.002,182.8412,200
Aug 23, 20242,228.002,228.002,228.002,228.002,161.49100
Aug 22, 20242,249.002,249.002,211.002,222.002,155.671,700
Aug 21, 20242,270.002,270.002,215.002,254.002,186.722,100
Aug 20, 20242,292.002,298.002,265.002,270.002,202.243,900
Aug 19, 20242,294.002,294.002,265.002,292.002,223.588,100
Aug 16, 20242,286.002,300.002,255.002,300.002,231.345,700
Aug 15, 20242,290.002,290.002,250.002,250.002,182.841,800
Aug 14, 20242,300.002,300.002,251.002,300.002,231.346,600
Aug 13, 20242,293.002,330.002,251.002,291.002,222.618,800
Aug 9, 20242,249.002,298.002,239.002,293.002,224.553,700
Aug 8, 20242,307.002,314.002,150.002,204.002,138.216,300
Aug 7, 20242,227.002,318.002,215.002,307.002,238.1312,800
Aug 6, 20242,178.002,297.002,150.002,238.002,171.199,500
Aug 5, 20242,140.002,189.002,080.002,178.002,112.9926,300
Aug 2, 20242,231.002,231.002,100.002,139.002,075.159,000
Aug 1, 20242,363.002,363.002,330.002,330.002,260.45300
Jul 31, 20242,273.002,394.002,261.002,363.002,292.4612,200
Jul 30, 20242,322.002,359.002,238.002,273.002,205.1519,100
Jul 29, 20242,245.002,297.002,222.002,297.002,228.433,800
Jul 26, 20242,191.002,255.002,189.002,224.002,157.618,000
Jul 25, 20242,180.002,199.002,177.002,190.002,124.634,600
Jul 24, 20242,177.002,237.002,177.002,187.002,121.722,800
Jul 23, 20242,237.002,251.002,157.002,203.002,137.244,700
Jul 22, 20242,251.002,264.002,191.002,223.002,156.643,000
Jul 19, 20242,318.002,321.002,265.002,265.002,197.392,300
Jul 18, 20242,367.002,367.002,288.002,310.002,241.045,800
Jul 17, 20242,420.002,420.002,367.002,367.002,296.341,600
Jul 16, 20242,498.002,499.002,358.002,408.002,336.1256,800
Jul 12, 20242,438.002,524.002,427.002,486.002,411.7922,300
Jul 11, 20242,432.002,447.002,391.002,443.002,370.075,900
Jul 10, 20242,461.002,480.002,380.002,431.002,358.436,100
Jul 9, 20242,470.002,516.002,447.002,491.002,416.646,700
Jul 8, 20242,500.002,541.002,425.002,470.002,396.2771,700
Jul 5, 20242,430.002,430.002,376.002,425.002,352.6120,400
Jul 4, 20242,381.002,450.002,360.002,449.002,375.9017,300
Jul 3, 20242,290.002,410.002,290.002,377.002,306.0417,900
Jul 2, 20242,237.002,288.002,194.002,288.002,219.7014,200
Jul 1, 20242,188.002,237.002,169.002,237.002,170.2215,600
Jun 28, 20242,140.002,168.002,136.002,167.002,102.318,000
Jun 27, 20242,099.002,160.002,080.002,142.002,078.069,800
Jun 26, 20242,053.002,080.002,053.002,080.002,017.914,100
Jun 25, 20242,025.002,050.002,020.002,050.001,988.818,700
Jun 24, 20242,062.002,062.002,010.002,025.001,964.5522,800
Jun 21, 20242,074.002,074.002,036.002,062.002,000.4516,600
Jun 20, 20242,080.002,081.002,040.002,074.002,012.0911,300
Jun 19, 20242,090.002,090.002,075.002,088.002,025.673,800
Jun 18, 20242,114.002,127.002,102.002,102.002,039.255,600
Jun 17, 20242,149.002,149.002,149.002,149.002,084.85100
Jun 14, 20242,219.002,219.002,121.002,161.002,096.494,300
Jun 13, 20242,242.002,256.002,162.002,169.002,104.259,400
Jun 12, 20242,201.002,249.002,193.002,238.002,171.199,100
Jun 11, 20242,139.002,200.002,139.002,196.002,130.4510,900
Jun 10, 20242,098.002,192.002,098.002,131.002,067.398,300
Jun 7, 20242,066.002,088.002,066.002,088.002,025.673,100
Jun 6, 20242,038.002,067.002,025.002,058.001,996.573,300
Jun 5, 20242,095.002,102.002,011.002,038.001,977.1626,000
Jun 4, 20242,213.002,213.002,131.002,145.002,080.977,700
Jun 3, 20242,250.002,289.002,140.002,220.002,153.7317,100
May 31, 20242,182.002,265.002,154.002,250.002,182.8414,900
May 30, 20242,140.002,225.002,102.002,182.002,116.876,000
May 29, 20242,150.002,230.002,149.002,190.002,124.6317,800
May 28, 20242,109.002,149.002,106.002,149.002,084.8516,900
May 27, 20242,050.002,121.002,050.002,109.002,046.0412,300
May 24, 20242,032.002,066.002,030.002,060.001,998.515,800
May 23, 20242,007.002,052.002,007.002,050.001,988.8112,400
May 22, 20242,025.002,025.002,001.002,005.001,945.159,700
May 21, 20242,060.002,060.002,030.002,030.001,969.409,200
May 20, 20242,081.002,081.002,052.002,065.002,003.3621,700
May 17, 20242,085.002,085.002,052.002,081.002,018.888,100
May 16, 20242,079.002,139.002,055.002,090.002,027.6118,800
May 15, 20242,070.002,086.002,049.002,081.002,018.8817,700
May 14, 20242,029.002,081.002,016.002,070.002,008.2137,100
May 13, 20242,035.002,093.001,971.002,068.002,006.2769,100
May 10, 20241,960.002,098.001,960.002,062.002,000.45175,200
May 9, 20241,765.001,785.001,761.001,770.001,717.1610,400
May 8, 20241,772.001,779.001,770.001,770.001,717.161,700
May 7, 20241,788.001,788.001,768.001,780.001,726.873,500
May 2, 20241,762.001,788.001,762.001,788.001,734.631,600
May 1, 20241,788.001,790.001,762.001,762.001,709.405,700
Apr 30, 20241,786.001,786.001,751.001,784.001,730.7513,700
Apr 26, 20241,751.001,754.001,722.001,754.001,701.646,500
Apr 25, 20241,760.001,765.001,736.001,739.001,687.098,100
Apr 24, 20241,736.001,750.001,730.001,748.001,695.825,000
Apr 23, 20241,732.001,745.001,723.001,729.001,677.393,500
Apr 22, 20241,742.001,742.001,728.001,732.001,680.301,800
Apr 19, 20241,715.001,731.001,710.001,730.001,678.366,500
Apr 18, 20241,704.001,715.001,698.001,715.001,663.811,700
Apr 17, 20241,729.001,740.001,695.001,703.001,652.169,200
Apr 16, 20241,775.001,775.001,717.001,724.001,672.545,600
Apr 15, 20241,777.001,777.001,777.001,777.001,723.96400