Dai-Ichi Cutter Kogyo k.k. (TYO:1716)
Japan · Delayed Price · Currency is JPY 1,447.00
+13.00 (0.91%)
May 1, 2026, 3:30 PM JST
TYO:1716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1,592.00 | 1,592.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.64% | 11,500 |
| Mar 10, 2026 | 1,576.00 | 1,587.00 | 1,552.00 | 1,574.00 | 1,574.00 | 2.47% | 22,800 |
| Mar 9, 2026 | 1,500.00 | 1,549.00 | 1,500.00 | 1,536.00 | 1,536.00 | -1.48% | 34,700 |
| Mar 6, 2026 | 1,563.00 | 1,583.00 | 1,552.00 | 1,559.00 | 1,559.00 | -2.13% | 12,200 |
| Mar 5, 2026 | 1,615.00 | 1,617.00 | 1,575.00 | 1,593.00 | 1,593.00 | 3.44% | 30,700 |
| Mar 4, 2026 | 1,561.00 | 1,573.00 | 1,537.00 | 1,540.00 | 1,540.00 | -3.08% | 37,600 |
| Mar 3, 2026 | 1,609.00 | 1,626.00 | 1,589.00 | 1,589.00 | 1,589.00 | -1.30% | 21,600 |
| Mar 2, 2026 | 1,608.00 | 1,621.00 | 1,598.00 | 1,610.00 | 1,610.00 | -0.68% | 21,800 |
| Feb 27, 2026 | 1,576.00 | 1,621.00 | 1,576.00 | 1,621.00 | 1,621.00 | 2.86% | 22,700 |
| Feb 26, 2026 | 1,581.00 | 1,591.00 | 1,571.00 | 1,576.00 | 1,576.00 | -0.32% | 29,900 |
| Feb 25, 2026 | 1,612.00 | 1,615.00 | 1,574.00 | 1,581.00 | 1,581.00 | -1.92% | 32,000 |
| Feb 24, 2026 | 1,570.00 | 1,618.00 | 1,567.00 | 1,612.00 | 1,612.00 | 1.77% | 27,400 |
| Feb 20, 2026 | 1,567.00 | 1,593.00 | 1,565.00 | 1,584.00 | 1,584.00 | 1.02% | 29,900 |
| Feb 19, 2026 | 1,568.00 | 1,583.00 | 1,561.00 | 1,568.00 | 1,568.00 | 0.45% | 31,200 |
| Feb 18, 2026 | 1,548.00 | 1,585.00 | 1,542.00 | 1,561.00 | 1,561.00 | 0.84% | 34,500 |