Daiseki Eco. Solution Co., Ltd. (TYO:1712)
Japan · Delayed Price · Currency is JPY 1,205.00
-5.00 (-0.41%)
Sep 5, 2025, 3:30 PM JST
Daiseki Eco. Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,200.00 | 1,216.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.83% | 15,200 |
| Sep 3, 2025 | 1,200.00 | 1,209.00 | 1,197.00 | 1,200.00 | 1,200.00 | -0.41% | 15,900 |
| Sep 2, 2025 | 1,210.00 | 1,214.00 | 1,203.00 | 1,205.00 | 1,205.00 | -0.41% | 20,800 |
| Sep 1, 2025 | 1,217.00 | 1,241.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.39% | 12,300 |
| Aug 29, 2025 | 1,221.00 | 1,244.00 | 1,207.00 | 1,227.00 | 1,227.00 | 0.74% | 29,400 |
| Aug 28, 2025 | 1,209.00 | 1,224.00 | 1,201.00 | 1,218.00 | 1,218.00 | -0.41% | 35,900 |
| Aug 27, 2025 | 1,226.00 | 1,228.00 | 1,217.00 | 1,223.00 | 1,215.00 | -0.24% | 18,700 |
| Aug 26, 2025 | 1,228.00 | 1,239.00 | 1,225.00 | 1,226.00 | 1,217.98 | -1.05% | 8,400 |
| Aug 25, 2025 | 1,244.00 | 1,247.00 | 1,226.00 | 1,239.00 | 1,230.90 | 0.57% | 22,300 |
| Aug 22, 2025 | 1,223.00 | 1,251.00 | 1,223.00 | 1,232.00 | 1,223.94 | 1.48% | 26,400 |
| Aug 21, 2025 | 1,220.00 | 1,235.00 | 1,212.00 | 1,214.00 | 1,206.06 | -1.78% | 21,500 |
| Aug 20, 2025 | 1,226.00 | 1,252.00 | 1,226.00 | 1,236.00 | 1,227.91 | 0.32% | 27,500 |
| Aug 19, 2025 | 1,235.00 | 1,250.00 | 1,231.00 | 1,232.00 | 1,223.94 | -0.24% | 30,200 |
| Aug 18, 2025 | 1,213.00 | 1,236.00 | 1,213.00 | 1,235.00 | 1,226.92 | 1.81% | 26,600 |
| Aug 15, 2025 | 1,201.00 | 1,236.00 | 1,201.00 | 1,213.00 | 1,205.07 | 1.00% | 38,700 |
| Aug 14, 2025 | 1,200.00 | 1,224.00 | 1,195.00 | 1,201.00 | 1,193.14 | -0.50% | 37,300 |
| Aug 13, 2025 | 1,210.00 | 1,218.00 | 1,202.00 | 1,207.00 | 1,199.10 | 0.67% | 16,700 |
| Aug 12, 2025 | 1,218.00 | 1,224.00 | 1,197.00 | 1,199.00 | 1,191.16 | -1.07% | 29,000 |
| Aug 8, 2025 | 1,210.00 | 1,223.00 | 1,203.00 | 1,212.00 | 1,204.07 | 0.75% | 30,900 |
| Aug 7, 2025 | 1,217.00 | 1,224.00 | 1,203.00 | 1,203.00 | 1,195.13 | -1.15% | 18,500 |
| Aug 6, 2025 | 1,201.00 | 1,224.00 | 1,201.00 | 1,217.00 | 1,209.04 | 1.67% | 24,400 |
| Aug 5, 2025 | 1,241.00 | 1,246.00 | 1,192.00 | 1,197.00 | 1,189.17 | -3.31% | 72,300 |
| Aug 4, 2025 | 1,223.00 | 1,255.00 | 1,223.00 | 1,238.00 | 1,229.90 | -0.64% | 26,200 |
| Aug 1, 2025 | 1,242.00 | 1,261.00 | 1,231.00 | 1,246.00 | 1,237.85 | 0.32% | 30,400 |
| Jul 31, 2025 | 1,241.00 | 1,251.00 | 1,225.00 | 1,242.00 | 1,233.88 | 0.16% | 59,800 |
| Jul 30, 2025 | 1,235.00 | 1,246.00 | 1,227.00 | 1,240.00 | 1,231.89 | -0.24% | 45,400 |
| Jul 29, 2025 | 1,259.00 | 1,259.00 | 1,235.00 | 1,243.00 | 1,234.87 | -0.88% | 48,400 |
| Jul 28, 2025 | 1,249.00 | 1,259.00 | 1,239.00 | 1,254.00 | 1,245.80 | 1.21% | 62,500 |
| Jul 25, 2025 | 1,228.00 | 1,253.00 | 1,228.00 | 1,239.00 | 1,230.90 | 1.31% | 61,700 |
| Jul 24, 2025 | 1,214.00 | 1,247.00 | 1,214.00 | 1,223.00 | 1,215.00 | 1.66% | 73,700 |
| Jul 23, 2025 | 1,180.00 | 1,214.00 | 1,179.00 | 1,203.00 | 1,195.13 | 2.73% | 115,800 |
| Jul 22, 2025 | 1,183.00 | 1,193.00 | 1,169.00 | 1,171.00 | 1,163.34 | 1.56% | 62,700 |
| Jul 18, 2025 | 1,158.00 | 1,177.00 | 1,150.00 | 1,153.00 | 1,145.46 | -0.52% | 33,800 |
| Jul 17, 2025 | 1,130.00 | 1,164.00 | 1,130.00 | 1,159.00 | 1,151.42 | 2.57% | 46,300 |
| Jul 16, 2025 | 1,171.00 | 1,171.00 | 1,130.00 | 1,130.00 | 1,122.61 | -3.17% | 53,000 |
| Jul 15, 2025 | 1,129.00 | 1,190.00 | 1,129.00 | 1,167.00 | 1,159.37 | 3.37% | 101,100 |
| Jul 14, 2025 | 1,123.00 | 1,136.00 | 1,118.00 | 1,129.00 | 1,121.61 | 1.44% | 25,900 |
| Jul 11, 2025 | 1,101.00 | 1,142.00 | 1,101.00 | 1,113.00 | 1,105.72 | 1.27% | 48,500 |
| Jul 10, 2025 | 1,095.00 | 1,107.00 | 1,088.00 | 1,099.00 | 1,091.81 | 0.64% | 63,800 |
| Jul 9, 2025 | 1,107.00 | 1,109.00 | 1,087.00 | 1,092.00 | 1,084.86 | -0.64% | 68,100 |
| Jul 8, 2025 | 1,102.00 | 1,108.00 | 1,079.00 | 1,099.00 | 1,091.81 | -1.70% | 205,700 |
| Jul 7, 2025 | 1,147.00 | 1,150.00 | 1,109.00 | 1,118.00 | 1,110.69 | -2.53% | 99,700 |
| Jul 4, 2025 | 1,210.00 | 1,212.00 | 1,146.00 | 1,147.00 | 1,139.50 | -5.52% | 174,500 |
| Jul 3, 2025 | 1,180.00 | 1,247.00 | 1,163.00 | 1,214.00 | 1,206.06 | 0.33% | 338,700 |
| Jul 2, 2025 | 1,164.00 | 1,210.00 | 1,164.00 | 1,210.00 | 1,202.09 | 4.13% | 212,200 |
| Jul 1, 2025 | 1,169.00 | 1,178.00 | 1,144.00 | 1,162.00 | 1,154.40 | -0.60% | 92,500 |
| Jun 30, 2025 | 1,188.00 | 1,218.00 | 1,168.00 | 1,169.00 | 1,161.35 | - | 104,100 |
| Jun 27, 2025 | 1,158.00 | 1,169.00 | 1,149.00 | 1,169.00 | 1,161.35 | 1.12% | 41,600 |
| Jun 26, 2025 | 1,146.00 | 1,156.00 | 1,140.00 | 1,156.00 | 1,148.44 | 0.96% | 44,500 |
| Jun 25, 2025 | 1,154.00 | 1,157.00 | 1,140.00 | 1,145.00 | 1,137.51 | -0.35% | 35,700 |