Daisan Co., Ltd. (TYO:4750)
Japan · Delayed Price · Currency is JPY 580.00
-14.00 (-2.36%)
Apr 17, 2026, 11:30 AM JST
Daisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 581.00 | 584.00 | 581.00 | 583.00 | 572.15 | 0.17% | 4,900 |
| Mar 5, 2026 | 582.00 | 585.00 | 575.00 | 582.00 | 571.17 | 3.19% | 12,700 |
| Mar 4, 2026 | 561.00 | 575.00 | 560.00 | 564.00 | 553.50 | -1.05% | 55,600 |
| Mar 3, 2026 | 596.00 | 600.00 | 570.00 | 570.00 | 559.39 | -4.04% | 72,300 |
| Mar 2, 2026 | 594.00 | 608.00 | 590.00 | 594.00 | 582.94 | -0.17% | 16,100 |
| Feb 27, 2026 | 588.00 | 600.00 | 588.00 | 595.00 | 583.93 | 0.68% | 14,000 |
| Feb 26, 2026 | 587.00 | 594.00 | 585.00 | 591.00 | 580.00 | 0.85% | 16,800 |
| Feb 25, 2026 | 584.00 | 589.00 | 582.00 | 586.00 | 575.09 | 0.34% | 15,500 |
| Feb 24, 2026 | 615.00 | 615.00 | 574.00 | 584.00 | 573.13 | -4.73% | 99,400 |
| Feb 20, 2026 | 611.00 | 614.00 | 607.00 | 613.00 | 601.59 | 0.33% | 5,500 |
| Feb 19, 2026 | 608.00 | 612.00 | 608.00 | 611.00 | 599.63 | 0.99% | 5,100 |
| Feb 18, 2026 | 608.00 | 608.00 | 603.00 | 605.00 | 593.74 | -0.49% | 7,600 |
| Feb 17, 2026 | 611.00 | 617.00 | 608.00 | 608.00 | 596.68 | -0.49% | 7,000 |
| Feb 16, 2026 | 619.00 | 619.00 | 610.00 | 611.00 | 599.63 | -1.45% | 8,800 |
| Feb 13, 2026 | 614.00 | 620.00 | 608.00 | 620.00 | 608.46 | 1.64% | 16,400 |
| Feb 12, 2026 | 607.00 | 612.00 | 607.00 | 610.00 | 598.65 | 0.49% | 13,300 |
| Feb 10, 2026 | 601.00 | 607.00 | 601.00 | 607.00 | 595.70 | 1.17% | 9,300 |
| Feb 9, 2026 | 608.00 | 608.00 | 598.00 | 600.00 | 588.83 | 0.17% | 9,200 |
| Feb 6, 2026 | 596.00 | 600.00 | 594.00 | 599.00 | 587.85 | 0.50% | 2,900 |
| Feb 5, 2026 | 596.00 | 597.00 | 596.00 | 596.00 | 584.91 | 0.17% | 2,400 |
| Feb 4, 2026 | 598.00 | 598.00 | 595.00 | 595.00 | 583.93 | -0.17% | 1,800 |
| Feb 3, 2026 | 596.00 | 597.00 | 596.00 | 596.00 | 584.91 | -0.17% | 1,400 |