Daisan Co., Ltd. (TYO:4750)
Japan · Delayed Price · Currency is JPY 552.00
+4.00 (0.73%)
Jul 7, 2026, 3:30 PM JST
Daisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | 0.73% | 1,300 |
| Jul 6, 2026 | 545.00 | 548.00 | 542.00 | 548.00 | 548.00 | 0.74% | 3,400 |
| Jul 3, 2026 | 536.00 | 546.00 | 536.00 | 544.00 | 544.00 | 1.49% | 14,000 |
| Jul 2, 2026 | 534.00 | 538.00 | 534.00 | 536.00 | 536.00 | 0.37% | 2,200 |
| Jul 1, 2026 | 537.00 | 537.00 | 533.00 | 534.00 | 534.00 | -0.56% | 2,800 |
| Jun 30, 2026 | 538.00 | 538.00 | 537.00 | 537.00 | 537.00 | - | 400 |
| Jun 29, 2026 | 539.00 | 539.00 | 537.00 | 537.00 | 537.00 | -0.37% | 700 |
| Jun 26, 2026 | 535.00 | 539.00 | 533.00 | 539.00 | 539.00 | 0.75% | 3,800 |
| Jun 25, 2026 | 534.00 | 537.00 | 531.00 | 535.00 | 535.00 | 0.75% | 7,800 |
| Jun 24, 2026 | 529.00 | 531.00 | 527.00 | 531.00 | 531.00 | 0.38% | 4,000 |
| Jun 23, 2026 | 536.00 | 537.00 | 526.00 | 529.00 | 529.00 | -1.12% | 7,700 |
| Jun 22, 2026 | 541.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 17,700 |
| Jun 19, 2026 | 542.00 | 542.00 | 540.00 | 540.00 | 540.00 | -0.18% | 2,700 |
| Jun 18, 2026 | 545.00 | 547.00 | 541.00 | 541.00 | 541.00 | -0.92% | 8,700 |
| Jun 17, 2026 | 544.00 | 547.00 | 540.00 | 546.00 | 546.00 | 0.37% | 7,700 |
| Jun 16, 2026 | 545.00 | 545.00 | 540.00 | 544.00 | 544.00 | - | 3,300 |
| Jun 15, 2026 | 545.00 | 547.00 | 543.00 | 544.00 | 544.00 | -0.37% | 4,400 |
| Jun 12, 2026 | 546.00 | 547.00 | 546.00 | 546.00 | 546.00 | - | 800 |
| Jun 11, 2026 | 548.00 | 548.00 | 544.00 | 546.00 | 546.00 | -0.36% | 3,800 |
| Jun 10, 2026 | 546.00 | 549.00 | 546.00 | 548.00 | 548.00 | 0.37% | 4,500 |
| Jun 9, 2026 | 543.00 | 546.00 | 541.00 | 546.00 | 546.00 | 0.74% | 2,300 |
| Jun 8, 2026 | 540.00 | 543.00 | 537.00 | 542.00 | 542.00 | 0.18% | 4,800 |
| Jun 5, 2026 | 540.00 | 545.00 | 538.00 | 541.00 | 541.00 | 0.37% | 6,800 |
| Jun 4, 2026 | 540.00 | 540.00 | 535.00 | 539.00 | 539.00 | -1.10% | 7,600 |
| Jun 3, 2026 | 549.00 | 549.00 | 533.00 | 545.00 | 545.00 | -4.22% | 46,400 |
| Jun 2, 2026 | 570.00 | 571.00 | 555.00 | 569.00 | 569.00 | - | 36,400 |
| Jun 1, 2026 | 574.00 | 574.00 | 563.00 | 569.00 | 569.00 | -0.87% | 6,200 |
| May 29, 2026 | 571.00 | 575.00 | 563.00 | 574.00 | 574.00 | 0.70% | 4,700 |
| May 28, 2026 | 567.00 | 571.00 | 567.00 | 570.00 | 570.00 | -0.52% | 1,600 |
| May 27, 2026 | 567.00 | 573.00 | 567.00 | 573.00 | 573.00 | 0.70% | 4,200 |
| May 26, 2026 | 565.00 | 569.00 | 560.00 | 569.00 | 569.00 | 1.25% | 4,700 |
| May 25, 2026 | 556.00 | 572.00 | 556.00 | 562.00 | 562.00 | 0.90% | 12,400 |
| 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 |