Daikokutenbussan Co.,Ltd. (TYO:2791)
Japan · Delayed Price · Currency is JPY 4,290.00
-25.00 (-0.58%)
Jun 8, 2026, 3:30 PM JST
Daikokutenbussan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,200.00 | 4,365.00 | 4,170.00 | 4,315.00 | 4,315.00 | 3.48% | 92,000 |
| Jun 4, 2026 | 4,165.00 | 4,290.00 | 4,145.00 | 4,170.00 | 4,170.00 | -0.36% | 82,000 |
| Jun 3, 2026 | 4,115.00 | 4,210.00 | 4,110.00 | 4,185.00 | 4,185.00 | 1.70% | 93,600 |
| Jun 2, 2026 | 4,025.00 | 4,140.00 | 3,990.00 | 4,115.00 | 4,115.00 | 1.35% | 114,200 |
| Jun 1, 2026 | 4,260.00 | 4,260.00 | 3,980.00 | 4,060.00 | 4,060.00 | -4.69% | 209,100 |
| May 29, 2026 | 4,260.00 | 4,335.00 | 4,235.00 | 4,260.00 | 4,260.00 | 0.59% | 337,200 |
| May 28, 2026 | 4,240.00 | 4,270.00 | 4,215.00 | 4,235.00 | 4,235.00 | 0.47% | 184,300 |
| May 27, 2026 | 4,250.00 | 4,270.00 | 4,230.00 | 4,250.00 | 4,215.00 | - | 267,200 |
| May 26, 2026 | 4,310.00 | 4,310.00 | 4,250.00 | 4,250.00 | 4,215.00 | -0.12% | 91,300 |
| May 25, 2026 | 4,305.00 | 4,305.00 | 4,255.00 | 4,255.00 | 4,219.96 | -0.93% | 56,100 |
| May 22, 2026 | 4,265.00 | 4,350.00 | 4,250.00 | 4,295.00 | 4,259.63 | 0.70% | 67,900 |
| May 21, 2026 | 4,255.00 | 4,290.00 | 4,255.00 | 4,265.00 | 4,229.88 | -0.12% | 42,200 |
| May 20, 2026 | 4,420.00 | 4,420.00 | 4,265.00 | 4,270.00 | 4,234.84 | -2.51% | 72,500 |
| May 19, 2026 | 4,385.00 | 4,425.00 | 4,375.00 | 4,380.00 | 4,343.93 | 1.39% | 104,900 |
| May 18, 2026 | 4,470.00 | 4,470.00 | 4,315.00 | 4,320.00 | 4,284.42 | -2.59% | 79,600 |
| May 15, 2026 | 4,510.00 | 4,510.00 | 4,420.00 | 4,435.00 | 4,398.48 | -1.44% | 64,900 |
| May 14, 2026 | 4,385.00 | 4,535.00 | 4,375.00 | 4,500.00 | 4,462.94 | 2.97% | 105,300 |
| May 13, 2026 | 4,455.00 | 4,465.00 | 4,370.00 | 4,370.00 | 4,334.01 | -2.13% | 105,400 |
| May 12, 2026 | 4,560.00 | 4,565.00 | 4,465.00 | 4,465.00 | 4,428.23 | -1.98% | 60,900 |
| May 11, 2026 | 4,550.00 | 4,635.00 | 4,535.00 | 4,555.00 | 4,517.49 | 1.11% | 72,800 |
| May 8, 2026 | 4,525.00 | 4,565.00 | 4,480.00 | 4,505.00 | 4,467.90 | -0.55% | 141,000 |
| May 7, 2026 | 4,750.00 | 4,820.00 | 4,510.00 | 4,530.00 | 4,492.69 | -7.36% | 239,200 |
| May 1, 2026 | 4,820.00 | 4,945.00 | 4,750.00 | 4,890.00 | 4,849.73 | 1.77% | 133,900 |
| Apr 30, 2026 | 4,960.00 | 4,995.00 | 4,795.00 | 4,805.00 | 4,765.43 | -3.12% | 206,500 |
| Apr 28, 2026 | 4,830.00 | 4,960.00 | 4,815.00 | 4,960.00 | 4,919.15 | 3.12% | 110,500 |
| Apr 27, 2026 | 4,715.00 | 4,835.00 | 4,710.00 | 4,810.00 | 4,770.39 | 1.26% | 98,400 |
| Apr 24, 2026 | 4,660.00 | 4,760.00 | 4,620.00 | 4,750.00 | 4,710.88 | 1.93% | 73,100 |
| Apr 23, 2026 | 4,770.00 | 4,780.00 | 4,655.00 | 4,660.00 | 4,621.62 | -1.38% | 73,200 |
| Apr 22, 2026 | 4,805.00 | 4,840.00 | 4,725.00 | 4,725.00 | 4,686.09 | -2.38% | 53,300 |
| Apr 21, 2026 | 4,830.00 | 4,890.00 | 4,810.00 | 4,840.00 | 4,800.14 | 0.73% | 67,600 |
| Apr 20, 2026 | 4,845.00 | 4,865.00 | 4,745.00 | 4,805.00 | 4,765.43 | -0.10% | 97,100 |
| Apr 17, 2026 | 4,685.00 | 4,840.00 | 4,680.00 | 4,810.00 | 4,770.39 | 3.55% | 138,100 |
| Apr 16, 2026 | 4,555.00 | 4,680.00 | 4,545.00 | 4,645.00 | 4,606.75 | 3.57% | 141,500 |
| Apr 15, 2026 | 4,400.00 | 4,490.00 | 4,390.00 | 4,485.00 | 4,448.06 | 1.82% | 154,900 |
| Apr 14, 2026 | 4,440.00 | 4,510.00 | 4,405.00 | 4,405.00 | 4,368.72 | -0.56% | 175,200 |
| Apr 13, 2026 | 4,765.00 | 4,770.00 | 4,415.00 | 4,430.00 | 4,393.52 | -10.51% | 453,700 |
| Apr 10, 2026 | 5,000.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,909.24 | -0.80% | 117,100 |
| Apr 9, 2026 | 5,160.00 | 5,210.00 | 4,990.00 | 4,990.00 | 4,948.91 | -3.11% | 61,900 |
| Apr 8, 2026 | 5,180.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,107.59 | 0.59% | 56,100 |
| Apr 7, 2026 | 5,120.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,077.84 | 0.20% | 39,600 |
| Apr 6, 2026 | 5,080.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,067.92 | 1.79% | 65,600 |
| Apr 3, 2026 | 4,965.00 | 5,060.00 | 4,960.00 | 5,020.00 | 4,978.66 | 1.11% | 41,500 |
| Apr 2, 2026 | 4,950.00 | 5,030.00 | 4,945.00 | 4,965.00 | 4,924.11 | -0.40% | 87,400 |
| Apr 1, 2026 | 4,870.00 | 4,985.00 | 4,855.00 | 4,985.00 | 4,943.95 | 2.68% | 97,700 |
| Mar 31, 2026 | 4,830.00 | 4,880.00 | 4,790.00 | 4,855.00 | 4,815.02 | 1.15% | 59,600 |
| Mar 30, 2026 | 4,780.00 | 4,800.00 | 4,690.00 | 4,800.00 | 4,760.47 | -1.84% | 62,700 |
| Mar 27, 2026 | 4,865.00 | 4,890.00 | 4,815.00 | 4,890.00 | 4,849.73 | 1.14% | 62,600 |
| Mar 26, 2026 | 4,885.00 | 4,890.00 | 4,790.00 | 4,835.00 | 4,795.18 | -0.62% | 40,600 |
| Mar 25, 2026 | 4,835.00 | 4,880.00 | 4,825.00 | 4,865.00 | 4,824.94 | 1.14% | 74,000 |
| Mar 24, 2026 | 4,750.00 | 4,810.00 | 4,725.00 | 4,810.00 | 4,770.39 | 2.78% | 76,100 |