Daiwa Computer Co., Ltd. (TYO:3816)
Japan · Delayed Price · Currency is JPY 1,128.00
+36.00 (3.30%)
Nov 10, 2026, 2:36 PM JST
Daiwa Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,122.00 | 1,129.00 | 1,093.00 | 1,128.00 | 1,128.00 | 3.30% | 7,200 |
| Nov 9, 2026 | 1,087.00 | 1,093.00 | 1,057.00 | 1,092.00 | 1,092.00 | 2.73% | 1,600 |
| Nov 6, 2026 | 1,059.00 | 1,108.00 | 1,026.00 | 1,063.00 | 1,063.00 | -4.58% | 5,700 |
| Nov 5, 2026 | 1,090.00 | 1,114.00 | 1,080.00 | 1,114.00 | 1,114.00 | 2.77% | 5,000 |
| Nov 4, 2026 | 1,100.00 | 1,114.00 | 1,084.00 | 1,084.00 | 1,084.00 | -1.45% | 1,300 |
| Nov 2, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.46% | 500 |
| Oct 30, 2026 | 1,088.00 | 1,095.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.64% | 500 |
| Oct 29, 2026 | 1,084.00 | 1,092.00 | 1,082.00 | 1,088.00 | 1,088.00 | -1.63% | 900 |
| Oct 28, 2026 | 1,090.00 | 1,108.00 | 1,073.00 | 1,106.00 | 1,106.00 | 1.28% | 2,600 |
| Oct 27, 2026 | 1,095.00 | 1,114.00 | 1,085.00 | 1,092.00 | 1,092.00 | -0.73% | 2,300 |
| Oct 26, 2026 | 1,103.00 | 1,103.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.27% | 200 |
| Oct 23, 2026 | 1,107.00 | 1,107.00 | 1,091.00 | 1,103.00 | 1,103.00 | -0.09% | 600 |
| Oct 22, 2026 | 1,107.00 | 1,107.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.16% | 600 |
| Oct 21, 2026 | 1,115.00 | 1,117.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.63% | 1,000 |
| Oct 20, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.18% | 100 |
| Oct 19, 2026 | 1,100.00 | 1,108.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.73% | 300 |
| Oct 15, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 200 |
| Oct 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.27% | 300 |
| Oct 13, 2026 | 1,095.00 | 1,097.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.18% | 1,000 |
| Oct 9, 2026 | 1,089.00 | 1,095.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.18% | 400 |
| Oct 8, 2026 | 1,093.00 | 1,097.00 | 1,090.00 | 1,097.00 | 1,097.00 | -0.27% | 1,000 |
| Oct 7, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 700 |
| Oct 6, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 100 |
| Oct 5, 2026 | 1,097.00 | 1,100.00 | 1,097.00 | 1,100.00 | 1,100.00 | 0.18% | 200 |
| Oct 2, 2026 | 1,101.00 | 1,111.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.61% | 800 |
| Oct 1, 2026 | 1,100.00 | 1,116.00 | 1,099.00 | 1,116.00 | 1,116.00 | 1.36% | 500 |
| Sep 30, 2026 | 1,099.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.18% | 600 |
| Sep 29, 2026 | 1,097.00 | 1,099.00 | 1,097.00 | 1,099.00 | 1,099.00 | -2.40% | 300 |
| Sep 28, 2026 | 1,099.00 | 1,126.00 | 1,099.00 | 1,126.00 | 1,126.00 | 2.55% | 1,100 |
| Sep 24, 2026 | 1,092.00 | 1,098.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.36% | 300 |
| Sep 18, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 2,100 |
| Sep 17, 2026 | 1,098.00 | 1,103.00 | 1,090.00 | 1,102.00 | 1,102.00 | -0.18% | 1,400 |
| Sep 16, 2026 | 1,100.00 | 1,104.00 | 1,100.00 | 1,104.00 | 1,104.00 | - | 1,000 |
| Sep 15, 2026 | 1,100.00 | 1,104.00 | 1,098.00 | 1,104.00 | 1,104.00 | - | 500 |
| Sep 14, 2026 | 1,109.00 | 1,109.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.45% | 700 |
| Sep 11, 2026 | 1,094.00 | 1,110.00 | 1,093.00 | 1,109.00 | 1,109.00 | - | 2,100 |
| Sep 10, 2026 | 1,114.00 | 1,114.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.09% | 800 |
| Sep 9, 2026 | 1,103.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,110.00 | - | 800 |
| Sep 8, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 600 |
| Sep 7, 2026 | 1,119.00 | 1,128.00 | 1,096.00 | 1,120.00 | 1,120.00 | -3.45% | 6,100 |
| Sep 4, 2026 | 1,150.00 | 1,168.00 | 1,134.00 | 1,160.00 | 1,160.00 | 1.05% | 2,900 |
| Sep 3, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,148.00 | 1,148.00 | 0.79% | 300 |
| Sep 1, 2026 | 1,147.00 | 1,147.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | 200 |
| Aug 31, 2026 | 1,134.00 | 1,139.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.35% | 1,000 |
| Aug 28, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 100 |
| Aug 27, 2026 | 1,137.00 | 1,140.00 | 1,128.00 | 1,135.00 | 1,135.00 | -1.22% | 800 |
| Aug 26, 2026 | 1,133.00 | 1,150.00 | 1,133.00 | 1,149.00 | 1,149.00 | 1.77% | 1,900 |
| Aug 25, 2026 | 1,128.00 | 1,129.00 | 1,128.00 | 1,129.00 | 1,129.00 | 0.09% | 600 |
| Aug 24, 2026 | 1,127.00 | 1,128.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0.27% | 300 |
| Aug 21, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 300 |