Daiwa Computer Co., Ltd. (TYO:3816)
Japan · Delayed Price · Currency is JPY 1,140.00
-2.00 (-0.18%)
Aug 1, 2025, 3:30 PM JST
Daiwa Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,141.00 | 1,141.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.18% | 1,700 |
| Jul 31, 2025 | 1,142.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.09% | 900 |
| Jul 30, 2025 | 1,141.00 | 1,145.00 | 1,140.00 | 1,143.00 | 1,143.00 | -1.47% | 2,400 |
| Jul 29, 2025 | 1,161.00 | 1,163.00 | 1,157.00 | 1,160.00 | 1,141.00 | -0.17% | 3,900 |
| Jul 28, 2025 | 1,161.00 | 1,163.00 | 1,156.00 | 1,162.00 | 1,142.97 | 1.22% | 2,200 |
| Jul 25, 2025 | 1,155.00 | 1,180.00 | 1,148.00 | 1,148.00 | 1,129.20 | -0.78% | 3,100 |
| Jul 24, 2025 | 1,153.00 | 1,157.00 | 1,153.00 | 1,157.00 | 1,138.05 | 0.87% | 900 |
| Jul 23, 2025 | 1,145.00 | 1,152.00 | 1,145.00 | 1,147.00 | 1,128.21 | 0.17% | 1,000 |
| Jul 22, 2025 | 1,158.00 | 1,158.00 | 1,140.00 | 1,145.00 | 1,126.25 | -0.52% | 3,000 |
| Jul 18, 2025 | 1,153.00 | 1,153.00 | 1,151.00 | 1,151.00 | 1,132.15 | -0.69% | 1,200 |
| Jul 17, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,140.02 | 0.70% | 300 |
| Jul 16, 2025 | 1,151.00 | 1,159.00 | 1,151.00 | 1,151.00 | 1,132.15 | -0.60% | 1,100 |
| Jul 15, 2025 | 1,155.00 | 1,158.00 | 1,155.00 | 1,158.00 | 1,139.03 | 0.70% | 700 |
| Jul 14, 2025 | 1,168.00 | 1,168.00 | 1,149.00 | 1,150.00 | 1,131.16 | -1.71% | 3,200 |
| Jul 11, 2025 | 1,172.00 | 1,172.00 | 1,155.00 | 1,170.00 | 1,150.84 | -0.17% | 1,800 |
| Jul 10, 2025 | 1,174.00 | 1,174.00 | 1,172.00 | 1,172.00 | 1,152.80 | -0.17% | 800 |
| Jul 9, 2025 | 1,179.00 | 1,179.00 | 1,159.00 | 1,174.00 | 1,154.77 | -0.42% | 1,200 |
| Jul 8, 2025 | 1,149.00 | 1,179.00 | 1,149.00 | 1,179.00 | 1,159.69 | 2.52% | 1,100 |
| Jul 7, 2025 | 1,158.00 | 1,158.00 | 1,150.00 | 1,150.00 | 1,131.16 | 0.09% | 1,200 |
| Jul 4, 2025 | 1,160.00 | 1,160.00 | 1,131.00 | 1,149.00 | 1,130.18 | -0.95% | 2,900 |
| Jul 3, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,141.00 | 0.96% | 300 |
| Jul 2, 2025 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,130.18 | -0.09% | 500 |
| Jul 1, 2025 | 1,153.00 | 1,153.00 | 1,142.00 | 1,150.00 | 1,131.16 | 0.09% | 1,300 |
| Jun 30, 2025 | 1,135.00 | 1,149.00 | 1,135.00 | 1,149.00 | 1,130.18 | 1.32% | 1,500 |
| Jun 27, 2025 | 1,146.00 | 1,146.00 | 1,133.00 | 1,134.00 | 1,115.43 | -1.05% | 3,700 |
| Jun 26, 2025 | 1,130.00 | 1,146.00 | 1,130.00 | 1,146.00 | 1,127.23 | -0.35% | 2,200 |
| Jun 25, 2025 | 1,155.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,131.16 | -0.26% | 2,800 |
| Jun 24, 2025 | 1,143.00 | 1,157.00 | 1,140.00 | 1,153.00 | 1,134.11 | 0.70% | 2,700 |
| Jun 23, 2025 | 1,150.00 | 1,150.00 | 1,144.00 | 1,145.00 | 1,126.25 | 0.09% | 800 |
| Jun 20, 2025 | 1,139.00 | 1,144.00 | 1,139.00 | 1,144.00 | 1,125.26 | 1.06% | 500 |
| Jun 19, 2025 | 1,144.00 | 1,145.00 | 1,126.00 | 1,132.00 | 1,113.46 | -0.26% | 5,900 |
| Jun 18, 2025 | 1,136.00 | 1,136.00 | 1,124.00 | 1,135.00 | 1,116.41 | -0.09% | 2,100 |
| Jun 17, 2025 | 1,144.00 | 1,144.00 | 1,132.00 | 1,136.00 | 1,117.39 | -1.47% | 2,100 |
| Jun 16, 2025 | 1,147.00 | 1,157.00 | 1,132.00 | 1,153.00 | 1,134.11 | 0.09% | 3,700 |
| Jun 13, 2025 | 1,154.00 | 1,154.00 | 1,140.00 | 1,152.00 | 1,133.13 | -0.17% | 5,600 |
| Jun 12, 2025 | 1,158.00 | 1,158.00 | 1,153.00 | 1,154.00 | 1,135.10 | -0.35% | 1,800 |
| Jun 11, 2025 | 1,168.00 | 1,210.00 | 1,150.00 | 1,158.00 | 1,139.03 | -0.52% | 12,800 |
| Jun 10, 2025 | 1,139.00 | 1,189.00 | 1,121.00 | 1,164.00 | 1,144.93 | 3.19% | 16,000 |
| Jun 9, 2025 | 1,137.00 | 1,280.00 | 1,110.00 | 1,128.00 | 1,109.52 | -5.13% | 95,900 |
| Jun 6, 2025 | 1,186.00 | 1,208.00 | 1,186.00 | 1,189.00 | 1,169.53 | 0.34% | 8,700 |
| Jun 5, 2025 | 1,178.00 | 1,248.00 | 1,175.00 | 1,185.00 | 1,165.59 | -0.17% | 7,000 |
| Jun 4, 2025 | 1,187.00 | 1,300.00 | 1,186.00 | 1,187.00 | 1,167.56 | 0.25% | 22,200 |
| Jun 3, 2025 | 1,164.00 | 1,184.00 | 1,164.00 | 1,184.00 | 1,164.61 | 1.72% | 1,500 |
| Jun 2, 2025 | 1,170.00 | 1,188.00 | 1,163.00 | 1,164.00 | 1,144.93 | -0.09% | 1,500 |
| May 30, 2025 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,145.92 | 0.78% | 300 |
| May 29, 2025 | 1,156.00 | 1,165.00 | 1,147.00 | 1,156.00 | 1,137.07 | - | 1,600 |
| May 28, 2025 | 1,161.00 | 1,169.00 | 1,156.00 | 1,156.00 | 1,137.07 | -0.77% | 1,800 |
| May 27, 2025 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,145.92 | 1.04% | 200 |
| May 26, 2025 | 1,174.00 | 1,174.00 | 1,150.00 | 1,153.00 | 1,134.11 | -0.60% | 2,300 |
| May 23, 2025 | 1,123.00 | 1,190.00 | 1,123.00 | 1,160.00 | 1,141.00 | 3.39% | 13,600 |