Daisan Co., Ltd. (TYO:4750)
Japan · Delayed Price · Currency is JPY 557.00
+4.00 (0.72%)
May 22, 2026, 3:30 PM JST
Daisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 556.00 | 557.00 | 555.00 | 557.00 | 557.00 | 0.72% | 1,800 |
| May 21, 2026 | 552.00 | 556.00 | 552.00 | 553.00 | 553.00 | - | 2,400 |
| May 20, 2026 | 557.00 | 557.00 | 550.00 | 553.00 | 553.00 | - | 5,000 |
| May 19, 2026 | 555.00 | 556.00 | 552.00 | 553.00 | 553.00 | -0.54% | 3,500 |
| May 18, 2026 | 553.00 | 556.00 | 552.00 | 556.00 | 556.00 | - | 2,700 |
| May 15, 2026 | 549.00 | 556.00 | 549.00 | 556.00 | 556.00 | 1.09% | 12,500 |
| May 14, 2026 | 550.00 | 550.00 | 549.00 | 550.00 | 550.00 | 0.18% | 4,300 |
| May 13, 2026 | 552.00 | 553.00 | 549.00 | 549.00 | 549.00 | -0.18% | 4,800 |
| May 12, 2026 | 555.00 | 556.00 | 550.00 | 550.00 | 550.00 | -1.08% | 9,300 |
| May 11, 2026 | 562.00 | 562.00 | 556.00 | 556.00 | 556.00 | -1.07% | 7,200 |
| May 8, 2026 | 558.00 | 564.00 | 558.00 | 562.00 | 562.00 | 0.54% | 5,900 |
| May 7, 2026 | 557.00 | 563.00 | 557.00 | 559.00 | 559.00 | 0.36% | 2,700 |
| May 1, 2026 | 563.00 | 563.00 | 557.00 | 557.00 | 557.00 | -0.71% | 11,500 |
| Apr 30, 2026 | 569.00 | 569.00 | 561.00 | 561.00 | 561.00 | -0.88% | 11,000 |
| Apr 28, 2026 | 570.00 | 572.00 | 566.00 | 566.00 | 566.00 | -1.57% | 34,000 |
| Apr 27, 2026 | 573.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.35% | 43,100 |
| Apr 24, 2026 | 574.00 | 575.00 | 571.00 | 573.00 | 573.00 | -0.35% | 10,200 |
| Apr 23, 2026 | 576.00 | 577.00 | 574.00 | 575.00 | 575.00 | -0.17% | 7,300 |
| Apr 22, 2026 | 574.00 | 576.00 | 574.00 | 576.00 | 576.00 | -0.17% | 5,900 |
| Apr 21, 2026 | 577.00 | 577.00 | 575.00 | 577.00 | 577.00 | 0.17% | 10,700 |
| Apr 20, 2026 | 578.00 | 580.00 | 574.00 | 576.00 | 576.00 | -0.17% | 15,800 |
| Apr 17, 2026 | 577.00 | 582.00 | 571.00 | 577.00 | 577.00 | -1.02% | 76,100 |
| Apr 16, 2026 | 599.00 | 599.00 | 591.00 | 594.00 | 582.94 | -0.83% | 74,200 |
| Apr 15, 2026 | 598.00 | 599.00 | 596.00 | 599.00 | 587.85 | 0.34% | 29,100 |
| Apr 14, 2026 | 596.00 | 599.00 | 594.00 | 597.00 | 585.89 | 0.51% | 16,200 |
| Apr 13, 2026 | 595.00 | 600.00 | 591.00 | 594.00 | 582.94 | -0.17% | 10,200 |
| Apr 10, 2026 | 599.00 | 603.00 | 594.00 | 595.00 | 583.93 | -0.67% | 21,700 |
| Apr 9, 2026 | 600.00 | 600.00 | 598.00 | 599.00 | 587.85 | -0.17% | 18,800 |
| Apr 8, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 588.83 | 0.17% | 13,600 |
| Apr 7, 2026 | 598.00 | 600.00 | 597.00 | 599.00 | 587.85 | 0.17% | 8,400 |
| Apr 6, 2026 | 595.00 | 598.00 | 594.00 | 598.00 | 586.87 | 0.50% | 10,900 |
| Apr 3, 2026 | 593.00 | 596.00 | 593.00 | 595.00 | 583.93 | 0.34% | 3,200 |
| Apr 2, 2026 | 592.00 | 600.00 | 590.00 | 593.00 | 581.96 | -0.34% | 23,100 |
| Apr 1, 2026 | 591.00 | 595.00 | 590.00 | 595.00 | 583.93 | 0.85% | 8,000 |
| Mar 31, 2026 | 585.00 | 594.00 | 582.00 | 590.00 | 579.02 | - | 10,100 |
| Mar 30, 2026 | 580.00 | 594.00 | 580.00 | 590.00 | 579.02 | 0.85% | 8,400 |
| Mar 27, 2026 | 582.00 | 593.00 | 580.00 | 585.00 | 574.11 | 0.34% | 15,000 |
| Mar 26, 2026 | 586.00 | 588.00 | 583.00 | 583.00 | 572.15 | 0.17% | 6,500 |
| Mar 25, 2026 | 580.00 | 585.00 | 578.00 | 582.00 | 571.17 | 1.04% | 6,700 |
| Mar 24, 2026 | 575.00 | 579.00 | 575.00 | 576.00 | 565.28 | 0.52% | 1,900 |
| Mar 23, 2026 | 574.00 | 575.00 | 564.00 | 573.00 | 562.34 | -1.72% | 13,900 |
| Mar 19, 2026 | 579.00 | 585.00 | 578.00 | 583.00 | 572.15 | - | 3,500 |
| Mar 18, 2026 | 578.00 | 584.00 | 578.00 | 583.00 | 572.15 | 1.04% | 2,700 |
| Mar 17, 2026 | 578.00 | 580.00 | 577.00 | 577.00 | 566.26 | - | 900 |
| Mar 16, 2026 | 578.00 | 580.00 | 577.00 | 577.00 | 566.26 | -0.52% | 1,300 |
| Mar 13, 2026 | 581.00 | 582.00 | 578.00 | 580.00 | 569.20 | -0.34% | 2,400 |
| Mar 12, 2026 | 587.00 | 587.00 | 581.00 | 582.00 | 571.17 | -0.85% | 10,400 |
| Mar 11, 2026 | 581.00 | 587.00 | 581.00 | 587.00 | 576.07 | 1.21% | 4,100 |
| Mar 10, 2026 | 578.00 | 583.00 | 578.00 | 580.00 | 569.20 | 0.52% | 5,600 |
| Mar 9, 2026 | 580.00 | 580.00 | 570.00 | 577.00 | 566.26 | -1.03% | 7,300 |