Daisho Co.,Ltd. (TYO:2816)
Japan · Delayed Price · Currency is JPY 1,427.00
+3.00 (0.21%)
At close: Mar 27, 2026
Daisho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,424.00 | 1,430.00 | 1,422.00 | 1,427.00 | 1,427.00 | 0.21% | 26,000 |
| Mar 26, 2026 | 1,424.00 | 1,429.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.35% | 8,100 |
| Mar 25, 2026 | 1,428.00 | 1,430.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.21% | 5,300 |
| Mar 24, 2026 | 1,424.00 | 1,426.00 | 1,422.00 | 1,426.00 | 1,426.00 | 0.28% | 2,900 |
| Mar 23, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.07% | 4,000 |
| Mar 19, 2026 | 1,421.00 | 1,426.00 | 1,421.00 | 1,423.00 | 1,423.00 | -0.14% | 1,800 |
| Mar 18, 2026 | 1,424.00 | 1,426.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.42% | 2,700 |
| Mar 17, 2026 | 1,422.00 | 1,424.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.14% | 2,900 |
| Mar 16, 2026 | 1,417.00 | 1,430.00 | 1,413.00 | 1,417.00 | 1,417.00 | -0.07% | 4,300 |
| Mar 13, 2026 | 1,421.00 | 1,422.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.21% | 3,100 |
| Mar 12, 2026 | 1,427.00 | 1,427.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.42% | 1,000 |
| Mar 11, 2026 | 1,417.00 | 1,430.00 | 1,417.00 | 1,427.00 | 1,427.00 | 0.71% | 2,600 |
| Mar 10, 2026 | 1,413.00 | 1,420.00 | 1,413.00 | 1,417.00 | 1,417.00 | 0.28% | 2,100 |
| Mar 9, 2026 | 1,416.00 | 1,418.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.56% | 3,700 |
| Mar 6, 2026 | 1,423.00 | 1,425.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.14% | 2,300 |
| Mar 5, 2026 | 1,420.00 | 1,426.00 | 1,419.00 | 1,423.00 | 1,423.00 | 0.35% | 2,600 |
| Mar 4, 2026 | 1,421.00 | 1,421.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.35% | 3,500 |
| Mar 3, 2026 | 1,425.00 | 1,426.00 | 1,420.00 | 1,423.00 | 1,423.00 | 0.14% | 3,500 |
| Mar 2, 2026 | 1,421.00 | 1,429.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.07% | 4,600 |
| Feb 27, 2026 | 1,422.00 | 1,428.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.21% | 3,600 |
| Feb 26, 2026 | 1,427.00 | 1,427.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.14% | 1,800 |
| Feb 25, 2026 | 1,430.00 | 1,430.00 | 1,417.00 | 1,427.00 | 1,427.00 | 0.42% | 4,700 |
| Feb 24, 2026 | 1,428.00 | 1,428.00 | 1,416.00 | 1,421.00 | 1,421.00 | 0.07% | 4,700 |
| Feb 20, 2026 | 1,420.00 | 1,422.00 | 1,416.00 | 1,420.00 | 1,420.00 | - | 1,300 |
| Feb 19, 2026 | 1,420.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | - | 2,500 |
| Feb 18, 2026 | 1,422.00 | 1,422.00 | 1,418.00 | 1,420.00 | 1,420.00 | -0.14% | 2,400 |
| Feb 17, 2026 | 1,423.00 | 1,423.00 | 1,419.00 | 1,422.00 | 1,422.00 | -0.07% | 1,000 |
| Feb 16, 2026 | 1,418.00 | 1,424.00 | 1,415.00 | 1,423.00 | 1,423.00 | 0.57% | 2,600 |
| Feb 13, 2026 | 1,415.00 | 1,420.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.07% | 1,800 |
| Feb 12, 2026 | 1,418.00 | 1,420.00 | 1,411.00 | 1,416.00 | 1,416.00 | -0.21% | 4,900 |
| Feb 10, 2026 | 1,415.00 | 1,424.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.35% | 7,600 |
| Feb 9, 2026 | 1,420.00 | 1,420.00 | 1,411.00 | 1,414.00 | 1,414.00 | -0.07% | 4,200 |
| Feb 6, 2026 | 1,410.00 | 1,415.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.35% | 2,800 |
| Feb 5, 2026 | 1,410.00 | 1,413.00 | 1,408.00 | 1,410.00 | 1,410.00 | 0.14% | 2,200 |
| Feb 4, 2026 | 1,409.00 | 1,409.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.07% | 1,000 |
| Feb 3, 2026 | 1,406.00 | 1,412.00 | 1,406.00 | 1,407.00 | 1,407.00 | 0.07% | 2,100 |
| Feb 2, 2026 | 1,410.00 | 1,412.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.21% | 7,000 |
| Jan 30, 2026 | 1,409.00 | 1,409.00 | 1,407.00 | 1,409.00 | 1,409.00 | 0.21% | 1,200 |
| Jan 29, 2026 | 1,408.00 | 1,408.00 | 1,405.00 | 1,406.00 | 1,406.00 | -0.07% | 1,500 |
| Jan 28, 2026 | 1,407.00 | 1,408.00 | 1,406.00 | 1,407.00 | 1,407.00 | - | 500 |
| Jan 27, 2026 | 1,408.00 | 1,409.00 | 1,407.00 | 1,407.00 | 1,407.00 | - | 1,300 |
| Jan 26, 2026 | 1,409.00 | 1,409.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.07% | 2,900 |
| Jan 23, 2026 | 1,408.00 | 1,408.00 | 1,406.00 | 1,408.00 | 1,408.00 | - | 2,800 |
| Jan 22, 2026 | 1,408.00 | 1,408.00 | 1,406.00 | 1,408.00 | 1,408.00 | - | 2,100 |
| Jan 21, 2026 | 1,408.00 | 1,409.00 | 1,407.00 | 1,408.00 | 1,408.00 | - | 1,400 |
| Jan 20, 2026 | 1,407.00 | 1,408.00 | 1,405.00 | 1,408.00 | 1,408.00 | 0.21% | 2,700 |
| Jan 19, 2026 | 1,407.00 | 1,408.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.07% | 4,000 |
| Jan 16, 2026 | 1,403.00 | 1,406.00 | 1,403.00 | 1,404.00 | 1,404.00 | - | 1,600 |
| Jan 15, 2026 | 1,403.00 | 1,406.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.07% | 2,600 |
| Jan 14, 2026 | 1,404.00 | 1,405.00 | 1,403.00 | 1,405.00 | 1,405.00 | - | 3,000 |