Daiwa Computer Co., Ltd. (TYO:3816)
Japan · Delayed Price · Currency is JPY 1,103.00
-4.00 (-0.36%)
Jun 18, 2026, 3:30 PM JST
Daiwa Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,100.00 | 1,103.00 | 1,093.00 | 1,103.00 | 1,103.00 | -0.36% | 400 |
| Jun 17, 2026 | 1,089.00 | 1,107.00 | 1,085.00 | 1,107.00 | 1,107.00 | 1.56% | 4,000 |
| Jun 16, 2026 | 1,091.00 | 1,107.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 800 |
| Jun 15, 2026 | 1,094.00 | 1,094.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.27% | 800 |
| Jun 12, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.27% | 100 |
| Jun 10, 2026 | 1,115.00 | 1,115.00 | 1,087.00 | 1,091.00 | 1,091.00 | -1.80% | 1,800 |
| Jun 9, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,111.00 | 1,111.00 | -0.18% | 900 |
| Jun 8, 2026 | 1,120.00 | 1,120.00 | 1,109.00 | 1,113.00 | 1,113.00 | -0.63% | 2,800 |
| Jun 5, 2026 | 1,132.00 | 1,143.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.18% | 2,300 |
| Jun 4, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.79% | 2,800 |
| Jun 3, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | 100 |
| Jun 1, 2026 | 1,137.00 | 1,137.00 | 1,128.00 | 1,136.00 | 1,136.00 | -0.44% | 2,500 |
| May 29, 2026 | 1,124.00 | 1,161.00 | 1,124.00 | 1,141.00 | 1,141.00 | 1.33% | 900 |
| May 28, 2026 | 1,135.00 | 1,156.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.09% | 3,400 |
| May 27, 2026 | 1,106.00 | 1,125.00 | 1,106.00 | 1,125.00 | 1,125.00 | 0.81% | 1,600 |
| May 26, 2026 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 1,116.00 | 0.63% | 1,100 |
| May 25, 2026 | 1,107.00 | 1,109.00 | 1,107.00 | 1,109.00 | 1,109.00 | 0.27% | 500 |
| May 22, 2026 | 1,139.00 | 1,139.00 | 1,105.00 | 1,106.00 | 1,106.00 | -2.90% | 2,100 |
| May 19, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.09% | 100 |
| May 18, 2026 | 1,124.00 | 1,140.00 | 1,124.00 | 1,140.00 | 1,140.00 | 0.53% | 200 |
| May 15, 2026 | 1,125.00 | 1,134.00 | 1,123.00 | 1,134.00 | 1,134.00 | -0.44% | 500 |
| May 12, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.80% | 200 |
| May 11, 2026 | 1,128.00 | 1,135.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.62% | 600 |
| May 8, 2026 | 1,142.00 | 1,142.00 | 1,116.00 | 1,137.00 | 1,137.00 | -1.04% | 1,600 |
| May 7, 2026 | 1,152.00 | 1,153.00 | 1,132.00 | 1,149.00 | 1,149.00 | -0.52% | 1,700 |
| May 1, 2026 | 1,131.00 | 1,155.00 | 1,131.00 | 1,155.00 | 1,155.00 | -0.09% | 700 |
| Apr 30, 2026 | 1,130.00 | 1,156.00 | 1,130.00 | 1,156.00 | 1,156.00 | 1.40% | 1,800 |
| Apr 28, 2026 | 1,129.00 | 1,140.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.09% | 600 |
| Apr 27, 2026 | 1,126.00 | 1,157.00 | 1,126.00 | 1,139.00 | 1,139.00 | 1.15% | 1,000 |
| Apr 24, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.49% | 200 |
| Apr 22, 2026 | 1,143.00 | 1,151.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1.24% | 500 |
| Apr 21, 2026 | 1,135.00 | 1,135.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.57% | 200 |
| Apr 17, 2026 | 1,150.00 | 1,150.00 | 1,132.00 | 1,147.00 | 1,147.00 | -0.26% | 400 |
| Apr 15, 2026 | 1,127.00 | 1,150.00 | 1,127.00 | 1,150.00 | 1,150.00 | 2.40% | 700 |
| Apr 14, 2026 | 1,150.00 | 1,151.00 | 1,123.00 | 1,123.00 | 1,123.00 | -2.09% | 500 |
| Apr 13, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 300 |
| Apr 10, 2026 | 1,146.00 | 1,147.00 | 1,126.00 | 1,147.00 | 1,147.00 | 0.09% | 700 |
| Apr 9, 2026 | 1,148.00 | 1,148.00 | 1,135.00 | 1,146.00 | 1,146.00 | -0.09% | 500 |
| Apr 8, 2026 | 1,126.00 | 1,147.00 | 1,126.00 | 1,147.00 | 1,147.00 | 0.97% | 600 |
| Apr 7, 2026 | 1,131.00 | 1,136.00 | 1,118.00 | 1,136.00 | 1,136.00 | 0.35% | 600 |
| Apr 6, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,132.00 | 1,132.00 | 0.44% | 500 |
| Apr 3, 2026 | 1,118.00 | 1,127.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.27% | 600 |
| Apr 2, 2026 | 1,100.00 | 1,141.00 | 1,100.00 | 1,130.00 | 1,130.00 | 0.36% | 1,600 |
| Apr 1, 2026 | 1,117.00 | 1,139.00 | 1,117.00 | 1,126.00 | 1,126.00 | -0.09% | 600 |
| Mar 31, 2026 | 1,128.00 | 1,128.00 | 1,106.00 | 1,127.00 | 1,127.00 | 2.08% | 600 |
| Mar 30, 2026 | 1,129.00 | 1,129.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.30% | 200 |
| Mar 27, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 100 |
| Mar 26, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.09% | 100 |
| Mar 24, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 2.08% | 100 |
| Mar 23, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.64% | 200 |