Dai-Ichi Cutter Kogyo k.k. (TYO:1716)
Japan · Delayed Price · Currency is JPY 1,397.00
-3.00 (-0.21%)
Jan 23, 2026, 3:30 PM JST
TYO:1716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,400.00 | 1,405.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.21% | 14,300 |
| Jan 22, 2026 | 1,394.00 | 1,409.00 | 1,384.00 | 1,400.00 | 1,400.00 | 1.45% | 15,900 |
| Jan 21, 2026 | 1,385.00 | 1,387.00 | 1,373.00 | 1,380.00 | 1,380.00 | -1.29% | 19,200 |
| Jan 20, 2026 | 1,401.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.43% | 23,200 |
| Jan 19, 2026 | 1,409.00 | 1,409.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.43% | 16,000 |
| Jan 16, 2026 | 1,413.00 | 1,415.00 | 1,407.00 | 1,410.00 | 1,410.00 | - | 8,000 |
| Jan 15, 2026 | 1,403.00 | 1,410.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.21% | 9,900 |
| Jan 14, 2026 | 1,405.00 | 1,416.00 | 1,401.00 | 1,407.00 | 1,407.00 | - | 14,500 |
| Jan 13, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,407.00 | 1,407.00 | 0.86% | 14,000 |
| Jan 9, 2026 | 1,400.00 | 1,404.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.07% | 11,700 |
| Jan 8, 2026 | 1,402.00 | 1,414.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.43% | 10,600 |
| Jan 7, 2026 | 1,420.00 | 1,425.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 30,400 |
| Jan 6, 2026 | 1,403.00 | 1,428.00 | 1,403.00 | 1,420.00 | 1,420.00 | 1.28% | 20,500 |
| Jan 5, 2026 | 1,424.00 | 1,427.00 | 1,396.00 | 1,402.00 | 1,402.00 | - | 15,200 |
| Dec 30, 2025 | 1,402.00 | 1,413.00 | 1,396.00 | 1,402.00 | 1,402.00 | - | 14,300 |
| Dec 29, 2025 | 1,398.00 | 1,406.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.43% | 11,000 |
| Dec 26, 2025 | 1,393.00 | 1,399.00 | 1,387.00 | 1,396.00 | 1,396.00 | 0.22% | 17,700 |
| Dec 25, 2025 | 1,390.00 | 1,403.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.22% | 9,700 |
| Dec 24, 2025 | 1,392.00 | 1,405.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.14% | 14,500 |
| Dec 23, 2025 | 1,387.00 | 1,399.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.43% | 7,300 |
| Dec 22, 2025 | 1,408.00 | 1,408.00 | 1,383.00 | 1,386.00 | 1,386.00 | -0.72% | 20,000 |
| Dec 19, 2025 | 1,381.00 | 1,396.00 | 1,381.00 | 1,396.00 | 1,396.00 | 0.72% | 10,700 |
| Dec 18, 2025 | 1,367.00 | 1,388.00 | 1,366.00 | 1,386.00 | 1,386.00 | 1.39% | 12,500 |
| Dec 17, 2025 | 1,376.00 | 1,376.00 | 1,364.00 | 1,367.00 | 1,367.00 | -1.44% | 8,200 |
| Dec 16, 2025 | 1,387.00 | 1,387.00 | 1,375.00 | 1,387.00 | 1,387.00 | - | 11,700 |
| Dec 15, 2025 | 1,365.00 | 1,387.00 | 1,365.00 | 1,387.00 | 1,387.00 | 1.61% | 14,100 |
| Dec 12, 2025 | 1,360.00 | 1,367.00 | 1,353.00 | 1,365.00 | 1,365.00 | 1.64% | 11,400 |
| Dec 11, 2025 | 1,373.00 | 1,373.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.68% | 10,900 |
| Dec 10, 2025 | 1,370.00 | 1,374.00 | 1,359.00 | 1,366.00 | 1,366.00 | 0.22% | 14,000 |
| Dec 9, 2025 | 1,346.00 | 1,363.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.26% | 28,300 |
| Dec 8, 2025 | 1,367.00 | 1,370.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.54% | 26,400 |
| Dec 5, 2025 | 1,376.00 | 1,387.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.23% | 11,900 |
| Dec 4, 2025 | 1,380.00 | 1,385.00 | 1,364.00 | 1,384.00 | 1,384.00 | 1.17% | 12,000 |
| Dec 3, 2025 | 1,375.00 | 1,379.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.51% | 10,400 |
| Dec 2, 2025 | 1,388.00 | 1,390.00 | 1,374.00 | 1,375.00 | 1,375.00 | -1.29% | 14,400 |
| Dec 1, 2025 | 1,417.00 | 1,417.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.69% | 17,900 |
| Nov 28, 2025 | 1,410.00 | 1,421.00 | 1,410.00 | 1,417.00 | 1,417.00 | 0.43% | 18,300 |
| Nov 27, 2025 | 1,407.00 | 1,417.00 | 1,404.00 | 1,411.00 | 1,411.00 | 0.36% | 21,200 |
| Nov 26, 2025 | 1,418.00 | 1,420.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.85% | 9,600 |
| Nov 25, 2025 | 1,429.00 | 1,437.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.77% | 16,500 |
| Nov 21, 2025 | 1,376.00 | 1,431.00 | 1,376.00 | 1,429.00 | 1,429.00 | 3.85% | 27,700 |
| Nov 20, 2025 | 1,359.00 | 1,386.00 | 1,359.00 | 1,376.00 | 1,376.00 | 1.62% | 11,800 |
| Nov 19, 2025 | 1,364.00 | 1,381.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.73% | 20,500 |
| Nov 18, 2025 | 1,380.00 | 1,380.00 | 1,355.00 | 1,364.00 | 1,364.00 | -1.16% | 12,700 |
| Nov 17, 2025 | 1,384.00 | 1,400.00 | 1,362.00 | 1,380.00 | 1,380.00 | 1.92% | 41,500 |
| Nov 14, 2025 | 1,347.00 | 1,358.00 | 1,335.00 | 1,354.00 | 1,354.00 | 0.52% | 23,100 |
| Nov 13, 2025 | 1,348.00 | 1,357.00 | 1,344.00 | 1,347.00 | 1,347.00 | 0.90% | 10,800 |
| Nov 12, 2025 | 1,337.00 | 1,352.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.74% | 19,700 |
| Nov 11, 2025 | 1,329.00 | 1,345.00 | 1,321.00 | 1,345.00 | 1,345.00 | 1.43% | 15,600 |
| Nov 10, 2025 | 1,317.00 | 1,330.00 | 1,317.00 | 1,326.00 | 1,326.00 | 0.91% | 8,500 |