Daikokutenbussan Co.,Ltd. (TYO:2791)
Japan · Delayed Price · Currency is JPY 4,410.00
+90.00 (2.08%)
May 19, 2026, 11:30 AM JST
Daikokutenbussan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,385.00 | 4,420.00 | 4,385.00 | 4,385.00 | - | 1.50% | 31,300 |
| May 18, 2026 | 4,470.00 | 4,470.00 | 4,315.00 | 4,320.00 | 4,320.00 | -2.59% | 79,600 |
| May 15, 2026 | 4,510.00 | 4,510.00 | 4,420.00 | 4,435.00 | 4,435.00 | -1.44% | 64,900 |
| May 14, 2026 | 4,385.00 | 4,535.00 | 4,375.00 | 4,500.00 | 4,500.00 | 2.97% | 105,300 |
| May 13, 2026 | 4,455.00 | 4,465.00 | 4,370.00 | 4,370.00 | 4,370.00 | -2.13% | 105,400 |
| May 12, 2026 | 4,560.00 | 4,565.00 | 4,465.00 | 4,465.00 | 4,465.00 | -1.98% | 60,900 |
| May 11, 2026 | 4,550.00 | 4,635.00 | 4,535.00 | 4,555.00 | 4,555.00 | 1.11% | 72,800 |
| May 8, 2026 | 4,525.00 | 4,565.00 | 4,480.00 | 4,505.00 | 4,505.00 | -0.55% | 141,000 |
| May 7, 2026 | 4,750.00 | 4,820.00 | 4,510.00 | 4,530.00 | 4,530.00 | -7.36% | 239,200 |
| May 1, 2026 | 4,820.00 | 4,945.00 | 4,750.00 | 4,890.00 | 4,890.00 | 1.77% | 133,900 |
| Apr 30, 2026 | 4,960.00 | 4,995.00 | 4,795.00 | 4,805.00 | 4,805.00 | -3.13% | 206,500 |
| Apr 28, 2026 | 4,830.00 | 4,960.00 | 4,815.00 | 4,960.00 | 4,960.00 | 3.12% | 110,500 |
| Apr 27, 2026 | 4,715.00 | 4,835.00 | 4,710.00 | 4,810.00 | 4,810.00 | 1.26% | 98,400 |
| Apr 24, 2026 | 4,660.00 | 4,760.00 | 4,620.00 | 4,750.00 | 4,750.00 | 1.93% | 73,100 |
| Apr 23, 2026 | 4,770.00 | 4,780.00 | 4,655.00 | 4,660.00 | 4,660.00 | -1.38% | 73,200 |
| Apr 22, 2026 | 4,805.00 | 4,840.00 | 4,725.00 | 4,725.00 | 4,725.00 | -2.38% | 53,300 |
| Apr 21, 2026 | 4,830.00 | 4,890.00 | 4,810.00 | 4,840.00 | 4,840.00 | 0.73% | 67,600 |
| Apr 20, 2026 | 4,845.00 | 4,865.00 | 4,745.00 | 4,805.00 | 4,805.00 | -0.10% | 97,100 |
| Apr 17, 2026 | 4,685.00 | 4,840.00 | 4,680.00 | 4,810.00 | 4,810.00 | 3.55% | 138,100 |
| Apr 16, 2026 | 4,555.00 | 4,680.00 | 4,545.00 | 4,645.00 | 4,645.00 | 3.57% | 141,500 |
| Apr 15, 2026 | 4,400.00 | 4,490.00 | 4,390.00 | 4,485.00 | 4,485.00 | 1.82% | 154,900 |
| Apr 14, 2026 | 4,440.00 | 4,510.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.56% | 175,200 |
| Apr 13, 2026 | 4,765.00 | 4,770.00 | 4,415.00 | 4,430.00 | 4,430.00 | -10.51% | 453,700 |
| Apr 10, 2026 | 5,000.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,950.00 | -0.80% | 117,100 |
| Apr 9, 2026 | 5,160.00 | 5,210.00 | 4,990.00 | 4,990.00 | 4,990.00 | -3.11% | 61,900 |
| Apr 8, 2026 | 5,180.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.59% | 56,100 |
| Apr 7, 2026 | 5,120.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.20% | 39,600 |
| Apr 6, 2026 | 5,080.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,110.00 | 1.79% | 65,600 |
| Apr 3, 2026 | 4,965.00 | 5,060.00 | 4,960.00 | 5,020.00 | 5,020.00 | 1.11% | 41,500 |
| Apr 2, 2026 | 4,950.00 | 5,030.00 | 4,945.00 | 4,965.00 | 4,965.00 | -0.40% | 87,400 |
| Apr 1, 2026 | 4,870.00 | 4,985.00 | 4,855.00 | 4,985.00 | 4,985.00 | 2.68% | 97,700 |
| Mar 31, 2026 | 4,830.00 | 4,880.00 | 4,790.00 | 4,855.00 | 4,855.00 | 1.15% | 59,600 |
| Mar 30, 2026 | 4,780.00 | 4,800.00 | 4,690.00 | 4,800.00 | 4,800.00 | -1.84% | 62,700 |
| Mar 27, 2026 | 4,865.00 | 4,890.00 | 4,815.00 | 4,890.00 | 4,890.00 | 1.14% | 62,600 |
| Mar 26, 2026 | 4,885.00 | 4,890.00 | 4,790.00 | 4,835.00 | 4,835.00 | -0.62% | 40,600 |
| Mar 25, 2026 | 4,835.00 | 4,880.00 | 4,825.00 | 4,865.00 | 4,865.00 | 1.14% | 74,000 |
| Mar 24, 2026 | 4,750.00 | 4,810.00 | 4,725.00 | 4,810.00 | 4,810.00 | 2.78% | 76,100 |
| Mar 23, 2026 | 4,715.00 | 4,740.00 | 4,645.00 | 4,680.00 | 4,680.00 | -1.58% | 83,400 |
| Mar 19, 2026 | 4,915.00 | 4,950.00 | 4,755.00 | 4,755.00 | 4,755.00 | -4.33% | 102,800 |
| Mar 18, 2026 | 4,880.00 | 4,970.00 | 4,870.00 | 4,970.00 | 4,970.00 | 1.33% | 51,000 |
| Mar 17, 2026 | 4,850.00 | 4,950.00 | 4,840.00 | 4,905.00 | 4,905.00 | 1.13% | 50,500 |
| Mar 16, 2026 | 4,830.00 | 4,915.00 | 4,830.00 | 4,850.00 | 4,850.00 | -0.41% | 80,500 |
| Mar 13, 2026 | 4,890.00 | 4,950.00 | 4,865.00 | 4,870.00 | 4,870.00 | -1.32% | 88,800 |
| Mar 12, 2026 | 5,030.00 | 5,050.00 | 4,910.00 | 4,935.00 | 4,935.00 | -2.28% | 122,700 |
| Mar 11, 2026 | 5,060.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 53,700 |
| Mar 10, 2026 | 5,120.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.70% | 88,800 |
| Mar 9, 2026 | 5,100.00 | 5,210.00 | 5,030.00 | 5,190.00 | 5,190.00 | -1.33% | 100,700 |
| Mar 6, 2026 | 5,220.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 1.15% | 43,100 |
| Mar 5, 2026 | 5,300.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 45,800 |
| Mar 4, 2026 | 5,250.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 75,800 |