Daiken Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.30	27.30	26.65	26.70	26.70	-0.74%	3,888,328
Jan 29, 2026	27.50	27.60	26.65	26.90	26.90	-2.18%	5,402,087
Jan 28, 2026	26.20	27.70	26.20	27.50	27.50	5.57%	8,729,648
Jan 27, 2026	26.85	26.85	26.05	26.05	26.05	-4.93%	9,541,512
Jan 26, 2026	29.00	29.05	26.00	27.40	27.40	-5.03%	16,430,467
Jan 23, 2026	27.70	29.40	27.40	28.85	28.85	6.85%	74,050,065
Jan 22, 2026	27.00	27.00	24.85	27.00	27.00	9.98%	94,598,331
Jan 21, 2026	24.55	24.55	24.55	24.55	24.55	9.84%	9,353,709
Jan 20, 2026	22.35	22.35	22.35	22.35	22.35	9.83%	8,682,281
Jan 19, 2026	20.35	20.35	19.65	20.35	20.35	10.00%	34,537,180
Jan 8, 2026	18.30	18.65	18.15	18.50	18.50	1.93%	5,238,260
Jan 7, 2026	18.20	18.35	17.90	18.15	18.15	-	2,615,560
Jan 6, 2026	17.90	18.20	17.65	18.15	18.15	1.40%	3,266,770
Jan 5, 2026	19.20	19.20	17.85	17.90	17.90	-5.54%	7,446,110
Jan 2, 2026	18.20	19.00	18.00	18.95	18.95	5.57%	8,842,600
Dec 31, 2025	17.20	18.40	17.20	17.95	17.95	4.36%	6,381,740
Dec 30, 2025	17.20	17.30	16.80	17.20	17.20	-0.29%	2,503,860
Dec 29, 2025	16.90	17.45	16.85	17.25	17.25	3.29%	5,291,830
Dec 26, 2025	16.60	16.75	16.50	16.70	16.70	1.83%	1,250,420
Dec 24, 2025	17.10	17.15	16.35	16.40	16.40	-3.24%	3,328,560
Dec 23, 2025	16.65	17.20	16.65	16.95	16.95	5.28%	3,099,900
Dec 22, 2025	16.25	16.30	16.05	16.10	16.10	-0.92%	1,532,230
Dec 19, 2025	16.10	16.30	16.10	16.25	16.25	0.62%	590,660
Dec 18, 2025	16.25	16.25	16.00	16.15	16.15	-0.62%	1,355,880
Dec 17, 2025	16.15	16.55	16.15	16.25	16.25	0.62%	1,649,260
Dec 16, 2025	16.65	16.95	16.05	16.15	16.15	-3.58%	3,877,530
Dec 15, 2025	16.95	17.10	16.60	16.75	16.75	-2.33%	3,331,460
Dec 12, 2025	17.50	17.60	17.10	17.15	17.15	-2.00%	2,339,090
Dec 11, 2025	18.00	18.25	17.35	17.50	17.50	-1.13%	3,877,630
Dec 10, 2025	18.05	18.15	17.60	17.70	17.70	-1.12%	3,351,020
Dec 9, 2025	18.95	18.95	17.90	17.90	17.90	-5.54%	5,593,300
Dec 8, 2025	18.80	19.20	18.65	18.95	18.95	1.88%	3,150,030
Dec 5, 2025	18.40	18.70	18.30	18.60	18.60	1.09%	1,039,730
Dec 4, 2025	19.00	19.00	18.30	18.40	18.40	-2.39%	2,034,180
Dec 3, 2025	19.05	19.30	18.70	18.85	18.85	-0.79%	3,210,900
Dec 2, 2025	18.40	19.25	18.40	19.00	19.00	2.15%	4,679,070
Dec 1, 2025	18.30	18.75	18.10	18.60	18.60	1.09%	2,894,090
Nov 28, 2025	18.10	18.40	17.90	18.40	18.40	2.79%	2,218,720
Nov 27, 2025	18.05	18.10	17.75	17.90	17.90	-0.56%	1,603,250
Nov 26, 2025	18.10	18.40	18.00	18.00	18.00	-	1,568,020
Nov 25, 2025	18.20	18.55	18.00	18.00	18.00	-1.10%	3,088,220
Nov 24, 2025	18.40	18.65	18.00	18.20	18.20	0.55%	3,333,550
Nov 21, 2025	18.00	18.20	17.85	18.10	18.02	-1.36%	2,703,560
Nov 20, 2025	17.65	18.50	17.65	18.35	18.26	6.07%	3,714,180
Nov 19, 2025	18.05	18.05	17.30	17.30	17.22	-3.08%	1,817,560
Nov 18, 2025	18.35	18.45	17.60	17.85	17.77	-2.72%	4,255,200
Nov 17, 2025	18.40	18.70	18.10	18.35	18.26	0.27%	3,506,640
Nov 14, 2025	18.00	18.45	17.85	18.30	18.21	0.55%	2,856,520
Nov 13, 2025	17.25	18.45	17.10	18.20	18.11	5.20%	4,067,510
Nov 12, 2025	17.60	17.75	17.25	17.30	17.22	-1.70%	2,262,070