Dai-Ichi Cutter Kogyo k.k. (TYO:1716)
Japan · Delayed Price · Currency is JPY 1,393.00
-2.00 (-0.14%)
May 27, 2026, 11:30 AM JST
TYO:1716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,389.00 | 1,393.00 | 1,385.00 | 1,393.00 | - | -0.14% | 600 |
| May 26, 2026 | 1,385.00 | 1,403.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.79% | 12,200 |
| May 25, 2026 | 1,395.00 | 1,400.00 | 1,379.00 | 1,384.00 | 1,384.00 | -0.29% | 12,100 |
| May 22, 2026 | 1,415.00 | 1,415.00 | 1,377.00 | 1,388.00 | 1,388.00 | -1.63% | 10,400 |
| May 21, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.21% | 15,000 |
| May 20, 2026 | 1,427.00 | 1,442.00 | 1,391.00 | 1,414.00 | 1,414.00 | -1.67% | 35,500 |
| May 19, 2026 | 1,418.00 | 1,464.00 | 1,418.00 | 1,438.00 | 1,438.00 | 1.63% | 27,900 |
| May 18, 2026 | 1,402.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1.00% | 21,000 |
| May 15, 2026 | 1,400.00 | 1,413.00 | 1,385.00 | 1,401.00 | 1,401.00 | 0.72% | 19,200 |
| May 14, 2026 | 1,457.00 | 1,457.00 | 1,390.00 | 1,391.00 | 1,391.00 | -4.46% | 22,300 |
| May 13, 2026 | 1,458.00 | 1,481.00 | 1,455.00 | 1,456.00 | 1,456.00 | 0.21% | 7,600 |
| May 12, 2026 | 1,440.00 | 1,463.00 | 1,440.00 | 1,453.00 | 1,453.00 | 1.18% | 11,500 |
| May 11, 2026 | 1,430.00 | 1,442.00 | 1,405.00 | 1,436.00 | 1,436.00 | 1.70% | 28,200 |
| May 8, 2026 | 1,445.00 | 1,445.00 | 1,410.00 | 1,412.00 | 1,412.00 | -2.28% | 24,700 |
| May 7, 2026 | 1,469.00 | 1,469.00 | 1,443.00 | 1,445.00 | 1,445.00 | -0.14% | 13,300 |
| May 1, 2026 | 1,431.00 | 1,448.00 | 1,413.00 | 1,447.00 | 1,447.00 | 0.91% | 11,100 |
| Apr 30, 2026 | 1,430.00 | 1,450.00 | 1,425.00 | 1,434.00 | 1,434.00 | 0.35% | 25,800 |
| Apr 28, 2026 | 1,417.00 | 1,431.00 | 1,417.00 | 1,429.00 | 1,429.00 | 0.49% | 11,000 |
| Apr 27, 2026 | 1,429.00 | 1,436.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.84% | 16,000 |
| Apr 24, 2026 | 1,440.00 | 1,455.00 | 1,422.00 | 1,434.00 | 1,434.00 | -0.49% | 17,600 |
| Apr 23, 2026 | 1,456.00 | 1,457.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.64% | 15,700 |
| Apr 22, 2026 | 1,478.00 | 1,478.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.88% | 11,000 |
| Apr 21, 2026 | 1,490.00 | 1,491.00 | 1,467.00 | 1,478.00 | 1,478.00 | -0.07% | 20,700 |
| Apr 20, 2026 | 1,486.00 | 1,497.00 | 1,471.00 | 1,479.00 | 1,479.00 | -0.47% | 11,200 |
| Apr 17, 2026 | 1,500.00 | 1,517.00 | 1,479.00 | 1,486.00 | 1,486.00 | 0.07% | 26,500 |
| Apr 16, 2026 | 1,500.00 | 1,504.00 | 1,481.00 | 1,485.00 | 1,485.00 | -1.53% | 16,100 |
| Apr 15, 2026 | 1,509.00 | 1,520.00 | 1,489.00 | 1,508.00 | 1,508.00 | 0.20% | 13,500 |
| Apr 14, 2026 | 1,503.00 | 1,517.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.20% | 15,200 |
| Apr 13, 2026 | 1,496.00 | 1,508.00 | 1,495.00 | 1,502.00 | 1,502.00 | 0.40% | 19,100 |
| Apr 10, 2026 | 1,505.00 | 1,519.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.40% | 10,900 |
| Apr 9, 2026 | 1,504.00 | 1,528.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.13% | 17,900 |
| Apr 8, 2026 | 1,529.00 | 1,529.00 | 1,501.00 | 1,504.00 | 1,504.00 | 0.33% | 11,100 |
| Apr 7, 2026 | 1,488.00 | 1,503.00 | 1,487.00 | 1,499.00 | 1,499.00 | -0.13% | 7,800 |
| Apr 6, 2026 | 1,505.00 | 1,522.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.20% | 12,500 |
| Apr 3, 2026 | 1,520.00 | 1,537.00 | 1,497.00 | 1,504.00 | 1,504.00 | -1.64% | 13,600 |
| Apr 2, 2026 | 1,550.00 | 1,552.00 | 1,514.00 | 1,529.00 | 1,529.00 | 0.79% | 21,900 |
| Apr 1, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,517.00 | 1,517.00 | 3.27% | 15,900 |
| Mar 31, 2026 | 1,460.00 | 1,495.00 | 1,458.00 | 1,469.00 | 1,469.00 | - | 23,000 |
| Mar 30, 2026 | 1,485.00 | 1,488.00 | 1,468.00 | 1,469.00 | 1,469.00 | -3.99% | 22,200 |
| Mar 27, 2026 | 1,520.00 | 1,530.00 | 1,496.00 | 1,530.00 | 1,530.00 | 0.86% | 25,700 |
| Mar 26, 2026 | 1,514.00 | 1,517.00 | 1,488.00 | 1,517.00 | 1,517.00 | 0.86% | 20,700 |
| Mar 25, 2026 | 1,490.00 | 1,516.00 | 1,490.00 | 1,504.00 | 1,504.00 | 1.08% | 16,100 |
| Mar 24, 2026 | 1,489.00 | 1,494.00 | 1,479.00 | 1,488.00 | 1,488.00 | 1.22% | 21,600 |
| Mar 23, 2026 | 1,499.00 | 1,499.00 | 1,465.00 | 1,470.00 | 1,470.00 | -3.54% | 36,500 |
| Mar 19, 2026 | 1,551.00 | 1,566.00 | 1,524.00 | 1,524.00 | 1,524.00 | -3.48% | 18,200 |
| Mar 18, 2026 | 1,571.00 | 1,583.00 | 1,571.00 | 1,579.00 | 1,579.00 | 0.70% | 28,300 |
| Mar 17, 2026 | 1,565.00 | 1,587.00 | 1,551.00 | 1,568.00 | 1,568.00 | 1.29% | 25,100 |
| Mar 16, 2026 | 1,529.00 | 1,555.00 | 1,529.00 | 1,548.00 | 1,548.00 | 0.85% | 14,200 |
| Mar 13, 2026 | 1,521.00 | 1,546.00 | 1,521.00 | 1,535.00 | 1,535.00 | 0.13% | 14,500 |
| Mar 12, 2026 | 1,545.00 | 1,548.00 | 1,525.00 | 1,533.00 | 1,533.00 | -1.98% | 15,800 |