Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Daisue Construction Co., Ltd. (1814.T)

Compare
1,750.00
-61.00
(-3.37%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,793.001,793.001,707.001,750.001,750.00272,600
Apr 3, 20251,760.001,825.001,750.001,811.001,811.00172,000
Apr 2, 20251,860.001,868.001,820.001,830.001,830.0057,500
Apr 1, 20251,868.001,896.001,858.001,859.001,859.0055,100
Mar 31, 20251,860.001,880.001,827.001,853.001,853.00115,300
Mar 28, 2025 44.50 Dividend
Mar 28, 20251,871.001,912.001,863.001,876.001,876.0090,000
Mar 27, 20251,918.001,925.001,890.001,924.001,879.50111,500
Mar 26, 20251,886.001,920.001,858.001,920.001,875.59205,600
Mar 25, 20251,869.001,895.001,863.001,875.001,831.6362,000
Mar 24, 20251,897.001,910.001,867.001,868.001,824.80148,200
Mar 21, 20251,930.001,957.001,907.001,910.001,865.82241,500
Mar 19, 20251,801.001,986.001,801.001,961.001,915.64948,400
Mar 18, 20251,798.001,806.001,792.001,805.001,763.2536,100
Mar 17, 20251,787.001,809.001,779.001,799.001,757.3965,800
Mar 14, 20251,780.001,784.001,767.001,776.001,734.9221,200
Mar 13, 20251,800.001,810.001,771.001,779.001,737.8537,800
Mar 12, 20251,815.001,820.001,800.001,801.001,759.3447,800
Mar 11, 20251,760.001,834.001,748.001,815.001,773.02187,100
Mar 10, 20251,776.001,786.001,760.001,768.001,727.1147,900
Mar 7, 20251,751.001,800.001,735.001,778.001,736.88137,400
Mar 6, 20251,750.001,768.001,749.001,751.001,710.5040,300
Mar 5, 20251,750.001,754.001,744.001,746.001,705.6224,200
Mar 4, 20251,748.001,748.001,716.001,733.001,692.9244,400
Mar 3, 20251,774.001,778.001,751.001,756.001,715.3922,800
Feb 28, 20251,759.001,761.001,727.001,756.001,715.3940,100
Feb 27, 20251,741.001,766.001,738.001,760.001,719.2934,700
Feb 26, 20251,731.001,741.001,712.001,723.001,683.1562,700
Feb 25, 20251,738.001,756.001,730.001,739.001,698.7842,100
Feb 21, 20251,730.001,760.001,729.001,748.001,707.5747,800
Feb 20, 20251,753.001,761.001,738.001,742.001,701.7129,100
Feb 19, 20251,758.001,772.001,754.001,755.001,714.4123,400
Feb 18, 20251,781.001,781.001,759.001,759.001,718.3245,100
Feb 17, 20251,797.001,812.001,787.001,788.001,746.6530,900
Feb 14, 20251,819.001,820.001,784.001,794.001,752.5150,300
Feb 13, 20251,811.001,825.001,800.001,822.001,779.8656,300
Feb 12, 20251,798.001,821.001,795.001,801.001,759.3471,800
Feb 10, 20251,774.001,830.001,747.001,807.001,765.21181,700
Feb 7, 20251,751.001,774.001,751.001,762.001,721.2534,800
Feb 6, 20251,754.001,762.001,744.001,753.001,712.4538,600
Feb 5, 20251,772.001,772.001,728.001,760.001,719.2971,800
Feb 4, 20251,754.001,780.001,738.001,775.001,733.95159,600
Feb 3, 20251,715.001,777.001,703.001,769.001,728.08185,200
Jan 31, 20251,673.001,743.001,663.001,734.001,693.89258,100
Jan 30, 20251,650.001,672.001,632.001,672.001,633.33223,200
Jan 29, 20251,639.001,663.001,635.001,656.001,617.7052,400
Jan 28, 20251,615.001,642.001,615.001,639.001,601.0945,100
Jan 27, 20251,624.001,627.001,614.001,621.001,583.5128,900
Jan 24, 20251,603.001,627.001,601.001,623.001,585.4630,900
Jan 23, 20251,623.001,623.001,603.001,603.001,565.9235,500
Jan 22, 20251,611.001,623.001,607.001,620.001,582.5328,500
Jan 21, 20251,612.001,613.001,603.001,609.001,571.7919,600
Jan 20, 20251,622.001,627.001,605.001,612.001,574.7219,200
Jan 17, 20251,596.001,613.001,590.001,610.001,572.7641,000
Jan 16, 20251,620.001,620.001,594.001,603.001,565.9279,700
Jan 15, 20251,630.001,634.001,611.001,626.001,588.3938,100
Jan 14, 20251,626.001,630.001,615.001,622.001,584.4841,800
Jan 10, 20251,644.001,644.001,629.001,640.001,602.0737,300
Jan 9, 20251,647.001,652.001,632.001,645.001,606.9533,000
Jan 8, 20251,660.001,669.001,650.001,650.001,611.8441,200
Jan 7, 20251,657.001,664.001,648.001,663.001,624.5445,100
Jan 6, 20251,645.001,657.001,632.001,657.001,618.6869,300
Dec 30, 20241,639.001,649.001,632.001,635.001,597.1852,100
Dec 27, 20241,627.001,634.001,617.001,629.001,591.3251,500
Dec 26, 20241,600.001,621.001,600.001,615.001,577.6554,300
Dec 25, 20241,580.001,602.001,580.001,602.001,564.9542,700
Dec 24, 20241,573.001,587.001,572.001,578.001,541.5040,400
Dec 23, 20241,560.001,581.001,559.001,578.001,541.5074,400
Dec 20, 20241,563.001,575.001,552.001,552.001,516.1065,100
Dec 19, 20241,540.001,564.001,539.001,557.001,520.9971,600
Dec 18, 20241,549.001,567.001,543.001,553.001,517.0873,100
Dec 17, 20241,567.001,572.001,552.001,552.001,516.1079,900
Dec 16, 20241,593.001,594.001,570.001,570.001,533.6968,200
Dec 13, 20241,583.001,593.001,575.001,585.001,548.3443,700
Dec 12, 20241,599.001,599.001,584.001,584.001,547.3649,700
Dec 11, 20241,590.001,598.001,585.001,593.001,556.1674,400
Dec 10, 20241,584.001,596.001,580.001,582.001,545.4138,700
Dec 9, 20241,579.001,585.001,566.001,572.001,535.6486,000
Dec 6, 20241,580.001,584.001,560.001,570.001,533.6984,700
Dec 5, 20241,596.001,598.001,567.001,568.001,531.7371,200
Dec 4, 20241,595.001,598.001,582.001,583.001,546.3959,700
Dec 3, 20241,595.001,605.001,590.001,597.001,560.0650,100
Dec 2, 20241,580.001,606.001,579.001,588.001,551.2749,300
Nov 29, 20241,581.001,597.001,579.001,581.001,544.4341,600
Nov 28, 20241,591.001,600.001,571.001,581.001,544.4367,100
Nov 27, 20241,667.001,671.001,530.001,588.001,551.27417,000
Nov 26, 20241,652.001,669.001,650.001,654.001,615.7432,200
Nov 25, 20241,666.001,679.001,651.001,651.001,612.8147,500
Nov 22, 20241,675.001,687.001,665.001,666.001,627.4724,600
Nov 21, 20241,688.001,705.001,662.001,665.001,626.4958,600
Nov 20, 20241,691.001,702.001,685.001,685.001,646.0323,100
Nov 19, 20241,702.001,712.001,677.001,684.001,645.0536,800
Nov 18, 20241,685.001,722.001,685.001,695.001,655.8049,500
Nov 15, 20241,696.001,700.001,685.001,688.001,648.9630,700
Nov 14, 20241,694.001,705.001,681.001,696.001,656.7748,000
Nov 13, 20241,705.001,747.001,692.001,698.001,658.7382,700
Nov 12, 20241,650.001,799.001,650.001,703.001,663.61313,900
Nov 11, 20241,631.001,654.001,629.001,648.001,609.8833,400
Nov 8, 20241,662.001,662.001,628.001,632.001,594.2547,800
Nov 7, 20241,678.001,698.001,648.001,654.001,615.7491,000
Nov 6, 20241,631.001,647.001,625.001,646.001,607.9333,200
Nov 5, 20241,651.001,651.001,621.001,621.001,583.5132,300
Nov 1, 20241,643.001,653.001,633.001,633.001,595.2342,800
Oct 31, 20241,635.001,666.001,633.001,666.001,627.4780,200
Oct 30, 20241,631.001,645.001,624.001,635.001,597.18104,600
Oct 29, 20241,629.001,647.001,616.001,638.001,600.1191,000
Oct 28, 20241,592.001,637.001,577.001,635.001,597.18137,200
Oct 25, 20241,561.001,580.001,548.001,552.001,516.1068,500
Oct 24, 20241,571.001,578.001,553.001,572.001,535.6446,400
Oct 23, 20241,576.001,583.001,567.001,575.001,538.5752,900
Oct 22, 20241,596.001,599.001,570.001,585.001,548.3472,400
Oct 21, 20241,609.001,609.001,599.001,601.001,563.9722,800
Oct 18, 20241,621.001,621.001,608.001,614.001,576.6722,200
Oct 17, 20241,614.001,624.001,610.001,622.001,584.4830,200
Oct 16, 20241,593.001,622.001,590.001,614.001,576.6745,900
Oct 15, 20241,602.001,606.001,592.001,600.001,562.9937,500
Oct 11, 20241,606.001,610.001,588.001,607.001,569.8340,800
Oct 10, 20241,600.001,600.001,589.001,600.001,562.9937,900
Oct 9, 20241,605.001,606.001,589.001,591.001,554.2062,300
Oct 8, 20241,615.001,623.001,597.001,598.001,561.0473,900
Oct 7, 20241,633.001,634.001,622.001,622.001,584.4834,800
Oct 4, 20241,614.001,624.001,612.001,614.001,576.6736,300
Oct 3, 20241,622.001,624.001,608.001,611.001,573.7442,600
Oct 2, 20241,610.001,622.001,605.001,614.001,576.6743,500
Oct 1, 20241,620.001,625.001,613.001,617.001,579.6037,000
Sep 30, 20241,595.001,621.001,585.001,604.001,566.9098,900
Sep 27, 2024 44.50 Dividend
Sep 27, 20241,636.001,636.001,611.001,631.001,593.2893,600
Sep 26, 20241,647.001,655.001,640.001,645.001,563.48191,800
Sep 25, 20241,645.001,655.001,631.001,647.001,565.3870,000
Sep 24, 20241,678.001,679.001,647.001,650.001,568.2393,500
Sep 20, 20241,651.001,665.001,647.001,656.001,573.9454,800
Sep 19, 20241,636.001,646.001,628.001,638.001,556.8349,300
Sep 18, 20241,633.001,636.001,620.001,626.001,545.4258,600
Sep 17, 20241,618.001,624.001,595.001,623.001,542.5785,500
Sep 13, 20241,621.001,621.001,600.001,611.001,531.1756,300
Sep 12, 20241,627.001,629.001,601.001,614.001,534.0241,400
Sep 11, 20241,625.001,626.001,590.001,599.001,519.7671,300
Sep 10, 20241,641.001,641.001,623.001,632.001,551.1356,400
Sep 9, 20241,599.001,637.001,592.001,632.001,551.1382,300
Sep 6, 20241,658.001,664.001,625.001,627.001,546.3775,000
Sep 5, 20241,643.001,677.001,635.001,658.001,575.8471,700
Sep 4, 20241,676.001,676.001,646.001,646.001,564.43151,000
Sep 3, 20241,705.001,722.001,705.001,710.001,625.2641,400
Sep 2, 20241,719.001,721.001,695.001,705.001,620.5190,700
Aug 30, 20241,702.001,711.001,695.001,703.001,618.6198,800
Aug 29, 20241,681.001,699.001,678.001,693.001,609.1076,300
Aug 28, 20241,668.001,679.001,659.001,679.001,595.8064,000
Aug 27, 20241,642.001,671.001,631.001,671.001,588.1960,200
Aug 26, 20241,660.001,662.001,628.001,631.001,550.18101,600
Aug 23, 20241,645.001,658.001,645.001,651.001,569.1873,100
Aug 22, 20241,644.001,647.001,636.001,640.001,558.7330,900
Aug 21, 20241,645.001,645.001,630.001,643.001,561.5853,500
Aug 20, 20241,655.001,658.001,636.001,651.001,569.1850,000
Aug 19, 20241,665.001,673.001,641.001,641.001,559.68100,900
Aug 16, 20241,705.001,705.001,670.001,678.001,594.8594,600
Aug 15, 20241,655.001,683.001,649.001,679.001,595.8056,600
Aug 14, 20241,645.001,662.001,633.001,657.001,574.8964,100
Aug 13, 20241,640.001,646.001,615.001,640.001,558.7393,800
Aug 9, 20241,630.001,659.001,590.001,625.001,544.47137,100
Aug 8, 20241,590.001,616.001,576.001,593.001,514.0670,200
Aug 7, 20241,570.001,648.001,535.001,594.001,515.01243,400
Aug 6, 20241,523.001,587.001,510.001,572.001,494.10236,800
Aug 5, 20241,573.001,578.001,351.001,389.001,320.17313,800
Aug 2, 20241,660.001,666.001,613.001,613.001,533.07305,200
Aug 1, 20241,772.001,772.001,692.001,710.001,625.26175,200
Jul 31, 20241,750.001,789.001,750.001,788.001,699.40108,400
Jul 30, 20241,744.001,766.001,740.001,750.001,663.28153,800
Jul 29, 20241,726.001,755.001,718.001,754.001,667.08137,700
Jul 26, 20241,709.001,713.001,683.001,709.001,624.3173,900
Jul 25, 20241,700.001,703.001,677.001,693.001,609.10185,800
Jul 24, 20241,747.001,748.001,706.001,710.001,625.2691,400
Jul 23, 20241,740.001,753.001,730.001,741.001,654.7285,100
Jul 22, 20241,750.001,750.001,723.001,740.001,653.7780,100
Jul 19, 20241,741.001,747.001,729.001,746.001,659.4871,000
Jul 18, 20241,736.001,752.001,726.001,740.001,653.7762,000
Jul 17, 20241,734.001,754.001,733.001,746.001,659.4856,200
Jul 16, 20241,714.001,733.001,699.001,726.001,640.47116,700
Jul 12, 20241,699.001,717.001,697.001,704.001,619.5687,600
Jul 11, 20241,710.001,717.001,702.001,704.001,619.5685,100
Jul 10, 20241,711.001,716.001,685.001,699.001,614.81115,500
Jul 9, 20241,721.001,721.001,700.001,704.001,619.5698,100
Jul 8, 20241,747.001,750.001,723.001,723.001,637.6265,100
Jul 5, 20241,759.001,759.001,740.001,745.001,658.5347,400
Jul 4, 20241,733.001,755.001,731.001,754.001,667.0842,400
Jul 3, 20241,727.001,736.001,714.001,723.001,637.6297,900
Jul 2, 20241,738.001,741.001,713.001,720.001,634.7794,400
Jul 1, 20241,732.001,753.001,732.001,738.001,651.8796,100
Jun 28, 20241,728.001,728.001,717.001,723.001,637.6243,300
Jun 27, 20241,709.001,721.001,704.001,716.001,630.9657,600
Jun 26, 20241,712.001,712.001,697.001,703.001,618.6136,700
Jun 25, 20241,707.001,716.001,702.001,705.001,620.5141,800
Jun 24, 20241,700.001,711.001,693.001,704.001,619.5634,100
Jun 21, 20241,687.001,707.001,681.001,695.001,611.0043,600
Jun 20, 20241,689.001,692.001,668.001,680.001,596.7574,200
Jun 19, 20241,687.001,715.001,684.001,694.001,610.0539,900
Jun 18, 20241,703.001,703.001,682.001,687.001,603.4035,100
Jun 17, 20241,708.001,708.001,675.001,690.001,606.2568,300
Jun 14, 20241,720.001,722.001,705.001,711.001,626.2158,200
Jun 13, 20241,747.001,747.001,708.001,714.001,629.0670,100
Jun 12, 20241,750.001,754.001,740.001,745.001,658.5329,000
Jun 11, 20241,744.001,748.001,734.001,738.001,651.8735,400
Jun 10, 20241,720.001,740.001,716.001,738.001,651.8723,600
Jun 7, 20241,722.001,723.001,713.001,717.001,631.9123,100
Jun 6, 20241,727.001,736.001,713.001,713.001,628.1133,000
Jun 5, 20241,754.001,754.001,717.001,724.001,638.5748,400
Jun 4, 20241,763.001,772.001,749.001,750.001,663.2835,100
Jun 3, 20241,786.001,790.001,762.001,762.001,674.6834,700
May 31, 20241,755.001,781.001,755.001,780.001,691.7972,300
May 30, 20241,714.001,748.001,701.001,748.001,661.3894,700
May 29, 20241,743.001,762.001,731.001,735.001,649.0260,000
May 28, 20241,755.001,763.001,743.001,744.001,657.5829,100
May 27, 20241,760.001,760.001,738.001,756.001,668.9847,500
May 24, 20241,768.001,780.001,756.001,756.001,668.9869,200
May 23, 20241,790.001,795.001,767.001,776.001,687.9986,600
May 22, 20241,809.001,815.001,793.001,799.001,709.8560,400
May 21, 20241,774.001,810.001,774.001,789.001,700.3583,000
May 20, 20241,790.001,806.001,773.001,781.001,692.74205,500
May 17, 20241,746.001,796.001,746.001,793.001,704.1579,100
May 16, 20241,750.001,760.001,738.001,760.001,672.7862,700
May 15, 20241,770.001,770.001,741.001,743.001,656.6375,400
May 14, 20241,775.001,782.001,740.001,761.001,673.73197,400
May 13, 20241,807.001,807.001,772.001,781.001,692.74164,000
May 10, 20241,790.001,826.001,788.001,814.001,724.11281,100
May 9, 20241,810.001,849.001,755.001,798.001,708.901,022,400
May 8, 20241,640.001,644.001,627.001,632.001,551.1390,300
May 7, 20241,631.001,644.001,623.001,643.001,561.5858,000
May 2, 20241,613.001,636.001,611.001,631.001,550.1844,600
May 1, 20241,596.001,619.001,596.001,613.001,533.0738,000
Apr 30, 20241,609.001,625.001,603.001,615.001,534.97144,200
Apr 26, 20241,542.001,557.001,528.001,552.001,475.09133,000
Apr 25, 20241,560.001,560.001,543.001,543.001,466.5445,700
Apr 24, 20241,550.001,564.001,544.001,563.001,485.5545,600
Apr 23, 20241,552.001,564.001,545.001,551.001,474.1456,100
Apr 22, 20241,544.001,555.001,530.001,541.001,464.6448,800
Apr 19, 20241,557.001,557.001,500.001,537.001,460.83170,200
Apr 18, 20241,551.001,572.001,542.001,559.001,481.7461,300
Apr 17, 20241,580.001,580.001,548.001,558.001,480.79100,900
Apr 16, 20241,612.001,627.001,574.001,577.001,498.85145,400
Apr 15, 20241,619.001,634.001,611.001,629.001,548.2855,200
Apr 12, 20241,629.001,629.001,617.001,619.001,538.7728,600
Apr 11, 20241,618.001,632.001,612.001,629.001,548.2844,100
Apr 10, 20241,613.001,633.001,611.001,633.001,552.0862,600
Apr 9, 20241,611.001,616.001,602.001,613.001,533.0731,600
Apr 8, 20241,611.001,621.001,589.001,607.001,527.3783,900
Apr 5, 20241,595.001,614.001,594.001,612.001,532.1278,500
Apr 4, 20241,618.001,618.001,603.001,611.001,531.1740,700