Daisan Co., Ltd. (TYO:4750)
Japan · Delayed Price · Currency is JPY 540.00
-2.00 (-0.37%)
Nov 6, 2026, 2:39 PM JST
Daisan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 535.00 | 540.00 | 533.00 | 540.00 | 540.00 | -0.37% | 4,700 |
| Nov 5, 2026 | 543.00 | 543.00 | 538.00 | 542.00 | 542.00 | 0.56% | 2,900 |
| Nov 4, 2026 | 538.00 | 550.00 | 536.00 | 539.00 | 539.00 | 0.37% | 8,400 |
| Nov 2, 2026 | 537.00 | 540.00 | 536.00 | 537.00 | 537.00 | - | 1,200 |
| Oct 30, 2026 | 538.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.19% | 2,900 |
| Oct 29, 2026 | 541.00 | 542.00 | 538.00 | 538.00 | 538.00 | -2.18% | 9,900 |
| Oct 28, 2026 | 548.00 | 552.00 | 544.00 | 550.00 | 550.00 | 0.55% | 6,700 |
| Oct 27, 2026 | 546.00 | 549.00 | 543.00 | 547.00 | 547.00 | 0.18% | 6,800 |
| Oct 26, 2026 | 544.00 | 551.00 | 544.00 | 546.00 | 546.00 | - | 4,200 |
| Oct 23, 2026 | 545.00 | 550.00 | 540.00 | 546.00 | 546.00 | 0.18% | 5,200 |
| Oct 22, 2026 | 543.00 | 546.00 | 542.00 | 545.00 | 545.00 | -0.55% | 4,300 |
| Oct 21, 2026 | 548.00 | 557.00 | 545.00 | 548.00 | 548.00 | 0.55% | 13,600 |
| Oct 20, 2026 | 548.00 | 548.00 | 543.00 | 545.00 | 545.00 | -0.55% | 4,400 |
| Oct 19, 2026 | 537.00 | 551.00 | 533.00 | 548.00 | 548.00 | -0.18% | 54,300 |
| Oct 16, 2026 | 553.00 | 568.00 | 553.00 | 560.00 | 549.00 | 1.63% | 47,900 |
| Oct 15, 2026 | 551.00 | 557.00 | 547.00 | 551.00 | 540.18 | -0.18% | 14,700 |
| Oct 14, 2026 | 556.00 | 556.00 | 550.00 | 552.00 | 541.16 | -0.72% | 13,300 |
| Oct 13, 2026 | 557.00 | 560.00 | 551.00 | 556.00 | 545.08 | -0.18% | 15,900 |
| Oct 9, 2026 | 558.00 | 558.00 | 554.00 | 557.00 | 546.06 | - | 2,100 |
| Oct 8, 2026 | 556.00 | 557.00 | 555.00 | 557.00 | 546.06 | -0.18% | 2,400 |
| Oct 7, 2026 | 559.00 | 559.00 | 556.00 | 558.00 | 547.04 | - | 900 |
| Oct 6, 2026 | 555.00 | 560.00 | 555.00 | 558.00 | 547.04 | 0.72% | 3,500 |
| Oct 5, 2026 | 556.00 | 558.00 | 553.00 | 554.00 | 543.12 | -0.72% | 3,400 |
| Oct 2, 2026 | 566.00 | 566.00 | 555.00 | 558.00 | 547.04 | -1.24% | 5,300 |
| Oct 1, 2026 | 567.00 | 570.00 | 557.00 | 565.00 | 553.90 | -0.35% | 7,200 |
| Sep 30, 2026 | 561.00 | 567.00 | 560.00 | 567.00 | 555.86 | 0.89% | 8,100 |
| Sep 29, 2026 | 555.00 | 564.00 | 555.00 | 562.00 | 550.96 | 0.54% | 9,700 |
| Sep 28, 2026 | 550.00 | 559.00 | 549.00 | 559.00 | 548.02 | 1.82% | 8,300 |
| Sep 25, 2026 | 547.00 | 549.00 | 545.00 | 549.00 | 538.22 | 0.37% | 4,400 |
| Sep 24, 2026 | 546.00 | 547.00 | 545.00 | 547.00 | 536.26 | 0.37% | 2,300 |
| Sep 18, 2026 | 546.00 | 550.00 | 544.00 | 545.00 | 534.29 | -0.18% | 24,300 |
| Sep 17, 2026 | 548.00 | 550.00 | 543.00 | 546.00 | 535.28 | - | 6,700 |
| Sep 16, 2026 | 544.00 | 546.00 | 543.00 | 546.00 | 535.28 | -0.18% | 5,300 |
| Sep 15, 2026 | 550.00 | 550.00 | 546.00 | 547.00 | 536.26 | -0.18% | 3,100 |
| Sep 14, 2026 | 547.00 | 558.00 | 547.00 | 548.00 | 537.24 | -0.18% | 3,100 |
| Sep 11, 2026 | 552.00 | 552.00 | 549.00 | 549.00 | 538.22 | -1.08% | 2,600 |
| Sep 10, 2026 | 558.00 | 558.00 | 553.00 | 555.00 | 544.10 | -0.54% | 5,600 |
| Sep 9, 2026 | 559.00 | 559.00 | 558.00 | 558.00 | 547.04 | -0.53% | 1,500 |
| Sep 8, 2026 | 560.00 | 561.00 | 557.00 | 561.00 | 549.98 | - | 800 |
| Sep 7, 2026 | 567.00 | 567.00 | 557.00 | 561.00 | 549.98 | -0.36% | 3,100 |
| Sep 4, 2026 | 570.00 | 570.00 | 563.00 | 563.00 | 551.94 | -1.40% | 8,700 |
| Sep 3, 2026 | 568.00 | 571.00 | 565.00 | 571.00 | 559.78 | 0.53% | 4,700 |
| Sep 2, 2026 | 543.00 | 568.00 | 541.00 | 568.00 | 556.84 | 2.71% | 39,100 |
| Sep 1, 2026 | 571.00 | 574.00 | 553.00 | 553.00 | 542.14 | -3.15% | 29,700 |
| Aug 31, 2026 | 575.00 | 576.00 | 571.00 | 571.00 | 559.78 | -0.52% | 8,400 |
| Aug 28, 2026 | 573.00 | 574.00 | 570.00 | 574.00 | 562.73 | 0.35% | 1,800 |
| Aug 27, 2026 | 574.00 | 574.00 | 572.00 | 572.00 | 560.76 | -0.35% | 500 |
| Aug 26, 2026 | 573.00 | 574.00 | 572.00 | 574.00 | 562.73 | 0.35% | 800 |
| Aug 25, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 560.76 | -0.69% | 4,400 |
| Aug 24, 2026 | 572.00 | 576.00 | 567.00 | 576.00 | 564.69 | 1.23% | 10,300 |