Dai-Ichi Cutter Kogyo k.k. (TYO:1716)
Japan · Delayed Price · Currency is JPY 1,423.00
-72.00 (-4.82%)
Aug 17, 2026, 3:30 PM JST
TYO:1716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,462.00 | 1,506.00 | 1,446.00 | 1,495.00 | 1,495.00 | 0.40% | 55,300 |
| Aug 13, 2026 | 1,450.00 | 1,489.00 | 1,442.00 | 1,489.00 | 1,489.00 | 3.26% | 36,200 |
| Aug 12, 2026 | 1,425.00 | 1,449.00 | 1,425.00 | 1,442.00 | 1,442.00 | 1.55% | 26,400 |
| Aug 10, 2026 | 1,409.00 | 1,426.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.78% | 12,200 |
| Aug 7, 2026 | 1,385.00 | 1,412.00 | 1,385.00 | 1,409.00 | 1,409.00 | 1.59% | 27,300 |
| Aug 6, 2026 | 1,379.00 | 1,397.00 | 1,378.00 | 1,387.00 | 1,387.00 | 0.36% | 17,700 |
| Aug 5, 2026 | 1,393.00 | 1,394.00 | 1,374.00 | 1,382.00 | 1,382.00 | 0.51% | 22,000 |
| Aug 4, 2026 | 1,367.00 | 1,383.00 | 1,367.00 | 1,375.00 | 1,375.00 | 0.73% | 11,200 |
| Aug 3, 2026 | 1,384.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | -2.36% | 15,200 |
| Jul 31, 2026 | 1,399.00 | 1,405.00 | 1,388.00 | 1,398.00 | 1,398.00 | -0.14% | 29,600 |
| Jul 30, 2026 | 1,401.00 | 1,413.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 32,600 |
| Jul 29, 2026 | 1,398.00 | 1,406.00 | 1,383.00 | 1,400.00 | 1,400.00 | 1.30% | 33,700 |
| Jul 28, 2026 | 1,402.00 | 1,402.00 | 1,375.00 | 1,382.00 | 1,382.00 | -1.92% | 17,100 |
| Jul 27, 2026 | 1,395.00 | 1,416.00 | 1,395.00 | 1,409.00 | 1,409.00 | 1.00% | 12,400 |
| Jul 24, 2026 | 1,384.00 | 1,397.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.36% | 6,900 |
| Jul 23, 2026 | 1,409.00 | 1,409.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 10,200 |
| Jul 22, 2026 | 1,390.00 | 1,407.00 | 1,382.00 | 1,400.00 | 1,400.00 | 0.21% | 15,400 |
| Jul 21, 2026 | 1,382.00 | 1,400.00 | 1,382.00 | 1,397.00 | 1,397.00 | 1.09% | 25,000 |
| Jul 17, 2026 | 1,391.00 | 1,404.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.79% | 15,000 |
| Jul 16, 2026 | 1,417.00 | 1,420.00 | 1,387.00 | 1,393.00 | 1,393.00 | -1.21% | 11,500 |
| Jul 15, 2026 | 1,415.00 | 1,415.00 | 1,404.00 | 1,410.00 | 1,410.00 | - | 13,000 |
| Jul 14, 2026 | 1,426.00 | 1,426.00 | 1,404.00 | 1,410.00 | 1,410.00 | - | 11,900 |
| Jul 13, 2026 | 1,419.00 | 1,430.00 | 1,406.00 | 1,410.00 | 1,410.00 | -1.05% | 6,600 |
| Jul 10, 2026 | 1,421.00 | 1,426.00 | 1,407.00 | 1,425.00 | 1,425.00 | 1.21% | 17,200 |
| Jul 9, 2026 | 1,423.00 | 1,423.00 | 1,402.00 | 1,408.00 | 1,408.00 | -1.12% | 11,600 |
| Jul 8, 2026 | 1,418.00 | 1,436.00 | 1,410.00 | 1,424.00 | 1,424.00 | 0.42% | 23,800 |
| Jul 7, 2026 | 1,395.00 | 1,418.00 | 1,390.00 | 1,418.00 | 1,418.00 | 2.46% | 28,700 |
| Jul 6, 2026 | 1,397.00 | 1,408.00 | 1,380.00 | 1,384.00 | 1,384.00 | - | 34,400 |
| Jul 3, 2026 | 1,374.00 | 1,391.00 | 1,374.00 | 1,384.00 | 1,384.00 | 1.02% | 30,100 |
| Jul 2, 2026 | 1,349.00 | 1,370.00 | 1,338.00 | 1,370.00 | 1,370.00 | 2.70% | 35,000 |
| Jul 1, 2026 | 1,350.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.67% | 44,400 |
| Jun 30, 2026 | 1,356.00 | 1,358.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.96% | 30,500 |
| Jun 29, 2026 | 1,361.00 | 1,373.00 | 1,343.00 | 1,356.00 | 1,356.00 | 0.59% | 76,200 |
| Jun 26, 2026 | 1,380.00 | 1,394.00 | 1,370.00 | 1,388.00 | 1,348.00 | 1.17% | 441,100 |
| Jun 25, 2026 | 1,376.00 | 1,391.00 | 1,370.00 | 1,372.00 | 1,332.46 | 0.44% | 14,400 |
| Jun 24, 2026 | 1,374.00 | 1,390.00 | 1,365.00 | 1,366.00 | 1,326.63 | -1.09% | 24,200 |
| Jun 23, 2026 | 1,385.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,341.20 | -0.14% | 22,800 |
| Jun 22, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,383.00 | 1,343.14 | -0.65% | 13,600 |
| Jun 19, 2026 | 1,403.00 | 1,403.00 | 1,389.00 | 1,392.00 | 1,351.88 | -0.57% | 20,000 |
| Jun 18, 2026 | 1,395.00 | 1,405.00 | 1,383.00 | 1,400.00 | 1,359.65 | 1.67% | 16,000 |
| Jun 17, 2026 | 1,380.00 | 1,399.00 | 1,367.00 | 1,377.00 | 1,337.32 | -0.22% | 12,500 |
| Jun 16, 2026 | 1,386.00 | 1,390.00 | 1,361.00 | 1,380.00 | 1,340.23 | -1.43% | 23,200 |
| Jun 15, 2026 | 1,384.00 | 1,410.00 | 1,384.00 | 1,400.00 | 1,359.65 | 1.30% | 17,400 |
| Jun 12, 2026 | 1,388.00 | 1,388.00 | 1,378.00 | 1,382.00 | 1,342.17 | 0.44% | 12,300 |
| Jun 11, 2026 | 1,402.00 | 1,402.00 | 1,369.00 | 1,376.00 | 1,336.35 | -2.96% | 14,100 |
| Jun 10, 2026 | 1,399.00 | 1,421.00 | 1,399.00 | 1,418.00 | 1,377.14 | 0.14% | 12,600 |
| Jun 9, 2026 | 1,399.00 | 1,435.00 | 1,399.00 | 1,416.00 | 1,375.19 | 1.22% | 29,400 |
| Jun 8, 2026 | 1,410.00 | 1,416.00 | 1,382.00 | 1,399.00 | 1,358.68 | -1.82% | 18,700 |
| Jun 5, 2026 | 1,407.00 | 1,437.00 | 1,407.00 | 1,425.00 | 1,383.93 | 1.86% | 17,700 |
| Jun 4, 2026 | 1,376.00 | 1,410.00 | 1,374.00 | 1,399.00 | 1,358.68 | 0.94% | 18,400 |