Daiwa Computer Co., Ltd. (TYO:3816)
Japan · Delayed Price · Currency is JPY 1,135.00
-14.00 (-1.22%)
Aug 27, 2026, 3:23 PM JST
Daiwa Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.09% | 100 |
| Aug 19, 2026 | 1,102.00 | 1,126.00 | 1,102.00 | 1,126.00 | 1,126.00 | 1.26% | 600 |
| Aug 18, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 100 |
| Aug 14, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 300 |
| Aug 13, 2026 | 1,100.00 | 1,112.00 | 1,098.00 | 1,112.00 | 1,112.00 | - | 800 |
| Aug 12, 2026 | 1,115.00 | 1,115.00 | 1,101.00 | 1,112.00 | 1,112.00 | -1.42% | 1,400 |
| Aug 10, 2026 | 1,134.00 | 1,134.00 | 1,102.00 | 1,128.00 | 1,128.00 | -0.53% | 2,300 |
| Aug 7, 2026 | 1,128.00 | 1,134.00 | 1,106.00 | 1,134.00 | 1,134.00 | 0.53% | 1,100 |
| Aug 6, 2026 | 1,129.00 | 1,129.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.79% | 300 |
| Aug 5, 2026 | 1,125.00 | 1,137.00 | 1,122.00 | 1,137.00 | 1,137.00 | -0.26% | 500 |
| Aug 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2.52% | 100 |
| Aug 3, 2026 | 1,139.00 | 1,139.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.54% | 3,300 |
| Jul 31, 2026 | 1,119.00 | 1,119.00 | 1,118.00 | 1,118.00 | 1,118.00 | 2.47% | 500 |
| Jul 30, 2026 | 1,101.00 | 1,131.00 | 1,091.00 | 1,091.00 | 1,091.00 | -3.52% | 800 |
| Jul 29, 2026 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,130.85 | 1.05% | 4,000 |
| Jul 28, 2026 | 1,139.00 | 1,139.00 | 1,138.00 | 1,138.00 | 1,119.05 | 0.98% | 300 |
| Jul 27, 2026 | 1,122.00 | 1,127.00 | 1,121.00 | 1,127.00 | 1,108.23 | 0.18% | 600 |
| Jul 24, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.27 | - | 100 |
| Jul 23, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.27 | -1.14% | 100 |
| Jul 22, 2026 | 1,129.00 | 1,138.00 | 1,129.00 | 1,138.00 | 1,119.05 | -0.09% | 500 |
| Jul 21, 2026 | 1,139.00 | 1,139.00 | 1,121.00 | 1,139.00 | 1,120.03 | - | 1,900 |
| Jul 17, 2026 | 1,123.00 | 1,139.00 | 1,113.00 | 1,139.00 | 1,120.03 | -0.35% | 500 |
| Jul 15, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,123.97 | 2.05% | 100 |
| Jul 14, 2026 | 1,130.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,101.35 | -0.88% | 500 |
| Jul 13, 2026 | 1,132.00 | 1,139.00 | 1,130.00 | 1,130.00 | 1,111.18 | -0.26% | 800 |
| Jul 10, 2026 | 1,143.00 | 1,163.00 | 1,133.00 | 1,133.00 | 1,114.13 | -0.79% | 1,300 |
| Jul 9, 2026 | 1,125.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,122.98 | 1.60% | 400 |
| Jul 8, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,105.28 | -0.88% | 100 |
| Jul 7, 2026 | 1,134.00 | 1,143.00 | 1,113.00 | 1,134.00 | 1,115.12 | - | 1,300 |
| Jul 6, 2026 | 1,135.00 | 1,135.00 | 1,133.00 | 1,134.00 | 1,115.12 | 1.16% | 600 |
| Jul 3, 2026 | 1,119.00 | 1,121.00 | 1,101.00 | 1,121.00 | 1,102.33 | 0.09% | 1,200 |
| Jul 2, 2026 | 1,110.00 | 1,120.00 | 1,087.00 | 1,120.00 | 1,101.35 | 0.81% | 1,100 |
| Jul 1, 2026 | 1,111.00 | 1,111.00 | 1,084.00 | 1,111.00 | 1,092.50 | 0.73% | 1,800 |
| Jun 30, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,084.63 | -0.54% | 200 |
| Jun 29, 2026 | 1,085.00 | 1,113.00 | 1,085.00 | 1,109.00 | 1,090.53 | 2.21% | 3,600 |
| Jun 26, 2026 | 1,079.00 | 1,085.00 | 1,079.00 | 1,085.00 | 1,066.93 | - | 800 |
| Jun 25, 2026 | 1,098.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,066.93 | -0.46% | 200 |
| Jun 24, 2026 | 1,081.00 | 1,107.00 | 1,081.00 | 1,090.00 | 1,071.85 | 0.09% | 500 |
| Jun 23, 2026 | 1,079.00 | 1,111.00 | 1,079.00 | 1,089.00 | 1,070.87 | - | 3,400 |
| Jun 22, 2026 | 1,102.00 | 1,102.00 | 1,082.00 | 1,089.00 | 1,070.87 | -1.18% | 1,800 |
| Jun 19, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.65 | -0.09% | 1,000 |
| Jun 18, 2026 | 1,100.00 | 1,103.00 | 1,093.00 | 1,103.00 | 1,084.63 | -0.36% | 400 |
| Jun 17, 2026 | 1,089.00 | 1,107.00 | 1,085.00 | 1,107.00 | 1,088.57 | 1.56% | 4,000 |
| Jun 16, 2026 | 1,091.00 | 1,107.00 | 1,090.00 | 1,090.00 | 1,071.85 | -0.09% | 800 |
| Jun 15, 2026 | 1,094.00 | 1,094.00 | 1,091.00 | 1,091.00 | 1,072.83 | -0.27% | 800 |