Daiichi Koutsu Sangyo Co.,Ltd. (FKSE:9035)
Japan · Delayed Price · Currency is JPY 747.00
+2.00 (0.27%)
At close: Oct 21, 2026
Daiichi Koutsu Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 745.00 | 753.00 | 745.00 | 747.00 | 747.00 | 0.27% | 6,000 |
| Oct 20, 2026 | 746.00 | 747.00 | 743.00 | 745.00 | 745.00 | 0.13% | 14,200 |
| Oct 19, 2026 | 747.00 | 749.00 | 744.00 | 744.00 | 744.00 | -0.40% | 7,500 |
| Oct 16, 2026 | 749.00 | 752.00 | 745.00 | 747.00 | 747.00 | -0.13% | 10,700 |
| Oct 15, 2026 | 752.00 | 752.00 | 747.00 | 748.00 | 748.00 | -0.80% | 10,100 |
| Oct 14, 2026 | 755.00 | 757.00 | 752.00 | 754.00 | 754.00 | - | 3,700 |
| Oct 13, 2026 | 753.00 | 756.00 | 750.00 | 754.00 | 754.00 | 0.13% | 5,500 |
| Oct 9, 2026 | 760.00 | 760.00 | 750.00 | 753.00 | 753.00 | 0.27% | 6,000 |
| Oct 8, 2026 | 753.00 | 778.00 | 750.00 | 751.00 | 751.00 | -0.13% | 25,300 |
| Oct 7, 2026 | 757.00 | 759.00 | 752.00 | 752.00 | 752.00 | -1.18% | 5,600 |
| Oct 6, 2026 | 760.00 | 770.00 | 759.00 | 761.00 | 761.00 | 1.47% | 24,800 |
| Oct 5, 2026 | 752.00 | 761.00 | 746.00 | 750.00 | 750.00 | -0.40% | 31,400 |
| Oct 2, 2026 | 748.00 | 763.00 | 746.00 | 753.00 | 753.00 | 0.40% | 13,800 |
| Oct 1, 2026 | 751.00 | 754.00 | 746.00 | 750.00 | 750.00 | -0.27% | 10,700 |
| Sep 30, 2026 | 760.00 | 760.00 | 748.00 | 752.00 | 752.00 | -1.31% | 17,300 |
| Sep 29, 2026 | 772.00 | 772.00 | 753.00 | 762.00 | 762.00 | -2.18% | 13,600 |
| Sep 28, 2026 | 779.00 | 795.00 | 772.00 | 789.00 | 779.00 | 2.07% | 44,500 |
| Sep 25, 2026 | 792.00 | 807.00 | 768.00 | 773.00 | 763.20 | -0.51% | 94,200 |
| Sep 24, 2026 | 764.00 | 835.00 | 762.00 | 777.00 | 767.15 | 3.74% | 175,800 |
| Sep 18, 2026 | 749.00 | 749.00 | 747.00 | 749.00 | 739.51 | 0.40% | 4,800 |
| Sep 17, 2026 | 749.00 | 749.00 | 746.00 | 746.00 | 736.54 | 0.13% | 4,700 |
| Sep 16, 2026 | 742.00 | 746.00 | 742.00 | 745.00 | 735.56 | 0.40% | 4,200 |
| Sep 15, 2026 | 745.00 | 745.00 | 742.00 | 742.00 | 732.60 | -0.40% | 5,600 |
| Sep 14, 2026 | 744.00 | 745.00 | 743.00 | 745.00 | 735.56 | 0.40% | 3,600 |
| Sep 11, 2026 | 742.00 | 747.00 | 741.00 | 742.00 | 732.60 | -0.13% | 11,000 |
| Sep 10, 2026 | 745.00 | 745.00 | 742.00 | 743.00 | 733.58 | 0.27% | 2,300 |
| Sep 9, 2026 | 742.00 | 742.00 | 741.00 | 741.00 | 731.61 | -0.13% | 2,900 |
| Sep 8, 2026 | 742.00 | 745.00 | 741.00 | 742.00 | 732.60 | - | 6,600 |
| Sep 7, 2026 | 743.00 | 744.00 | 742.00 | 742.00 | 732.60 | -0.13% | 3,600 |
| Sep 4, 2026 | 746.00 | 747.00 | 742.00 | 743.00 | 733.58 | -0.54% | 4,900 |
| Sep 3, 2026 | 744.00 | 747.00 | 743.00 | 747.00 | 737.53 | 0.40% | 2,200 |
| Sep 2, 2026 | 747.00 | 748.00 | 743.00 | 744.00 | 734.57 | -0.40% | 5,400 |
| Sep 1, 2026 | 746.00 | 750.00 | 744.00 | 747.00 | 737.53 | - | 6,400 |
| Aug 31, 2026 | 748.00 | 750.00 | 746.00 | 747.00 | 737.53 | -0.27% | 5,900 |
| Aug 28, 2026 | 747.00 | 749.00 | 745.00 | 749.00 | 739.51 | 0.27% | 3,200 |
| Aug 27, 2026 | 747.00 | 748.00 | 742.00 | 747.00 | 737.53 | 0.13% | 1,600 |
| Aug 26, 2026 | 743.00 | 746.00 | 738.00 | 746.00 | 736.54 | 0.40% | 4,900 |
| Aug 25, 2026 | 755.00 | 755.00 | 739.00 | 743.00 | 733.58 | -0.67% | 26,000 |
| Aug 24, 2026 | 745.00 | 748.00 | 743.00 | 748.00 | 738.52 | 0.40% | 4,800 |
| Aug 21, 2026 | 744.00 | 745.00 | 744.00 | 745.00 | 735.56 | 0.40% | 1,000 |
| Aug 20, 2026 | 743.00 | 745.00 | 742.00 | 742.00 | 732.60 | 0.27% | 2,300 |
| Aug 19, 2026 | 742.00 | 742.00 | 740.00 | 740.00 | 730.62 | -0.27% | 3,400 |
| Aug 18, 2026 | 748.00 | 748.00 | 742.00 | 742.00 | 732.60 | -0.27% | 2,500 |
| Aug 17, 2026 | 744.00 | 748.00 | 742.00 | 744.00 | 734.57 | 0.13% | 4,100 |
| Aug 14, 2026 | 740.00 | 745.00 | 740.00 | 743.00 | 733.58 | - | 4,900 |
| Aug 13, 2026 | 740.00 | 744.00 | 738.00 | 743.00 | 733.58 | 0.54% | 4,800 |
| Aug 12, 2026 | 742.00 | 742.00 | 737.00 | 739.00 | 729.63 | 0.27% | 9,100 |
| Aug 10, 2026 | 741.00 | 741.00 | 736.00 | 737.00 | 727.66 | - | 3,800 |
| Aug 7, 2026 | 738.00 | 740.00 | 737.00 | 737.00 | 727.66 | 0.14% | 2,000 |
| Aug 6, 2026 | 738.00 | 738.00 | 736.00 | 736.00 | 726.67 | - | 2,300 |