Skip to main content
logo
Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan flag Japan · Delayed Price · Currency is JPY
3,540.00
+115.00 (3.36%)
Apr 3, 2026, 3:30 PM JST

Daiwa Cycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,540.003,640.003,515.003,540.003,540.003.36%24,700
Apr 2, 20263,475.003,625.003,425.003,425.003,425.00-0.87%34,900
Apr 1, 20263,390.003,455.003,330.003,455.003,455.004.07%14,800
Mar 31, 20263,460.003,460.003,320.003,320.003,320.00-4.60%28,500
Mar 30, 20263,510.003,560.003,450.003,480.003,480.00-2.38%23,400
Mar 27, 20263,500.003,590.003,450.003,565.003,565.002.15%14,300
Mar 26, 20263,410.003,550.003,410.003,490.003,490.001.90%11,700
Mar 25, 20263,350.003,455.003,340.003,425.003,425.002.70%7,200
Mar 24, 20263,385.003,410.003,280.003,335.003,335.00-20,600
Mar 23, 20263,385.003,385.003,280.003,335.003,335.00-1.91%16,600
Mar 19, 20263,595.003,595.003,395.003,400.003,400.00-5.42%23,500
Mar 18, 20263,650.003,660.003,565.003,595.003,595.00-1.78%20,700
Mar 17, 20263,795.003,805.003,595.003,660.003,660.00-6.99%51,100
Mar 16, 20263,975.004,070.003,895.003,935.003,935.00-2.36%20,600
Mar 13, 20263,910.004,050.003,910.004,030.004,030.002.03%15,500
Mar 12, 20263,990.003,990.003,945.003,950.003,950.00-0.38%3,700
Mar 11, 20263,995.004,025.003,945.003,965.003,965.00-0.75%7,800
Mar 10, 20264,010.004,010.003,910.003,995.003,995.00-0.37%12,800
Mar 9, 20263,875.004,050.003,875.004,010.004,010.00-0.12%19,600
Mar 6, 20264,000.004,055.003,990.004,015.004,015.000.38%4,300
Mar 5, 20264,080.004,085.003,985.004,000.004,000.00-0.25%8,000
Mar 4, 20263,965.004,075.003,905.004,010.004,010.00-0.62%13,900
Mar 3, 20264,075.004,085.003,990.004,035.004,035.00-1.71%16,500
Mar 2, 20264,120.004,145.004,045.004,105.004,105.00-1.68%12,000
Feb 27, 20264,190.004,190.004,060.004,175.004,175.00-0.36%11,400
Feb 26, 20264,125.004,260.004,125.004,190.004,190.001.45%23,900
Feb 25, 20264,115.004,150.004,100.004,130.004,130.00-0.12%4,400
Feb 24, 20264,090.004,140.004,060.004,135.004,135.004.68%15,900
Feb 20, 20263,900.004,070.003,900.003,950.003,950.001.41%28,800
Feb 19, 20263,865.003,895.003,850.003,895.003,895.001.17%6,600
Feb 18, 20263,775.003,875.003,770.003,850.003,850.003.77%21,500
Feb 17, 20263,740.003,760.003,710.003,710.003,710.00-0.80%6,700
Feb 16, 20263,680.003,790.003,630.003,740.003,740.001.77%12,500
Feb 13, 20263,750.003,765.003,655.003,675.003,675.00-0.81%24,900
Feb 12, 20263,725.003,740.003,695.003,705.003,705.00-0.67%23,600
Feb 10, 20263,700.003,740.003,665.003,730.003,730.002.33%9,700
Feb 9, 20263,645.003,660.003,595.003,645.003,645.00-0.14%19,300
Feb 6, 20263,615.003,650.003,500.003,650.003,650.00-9,400
Feb 5, 20263,645.003,735.003,635.003,650.003,650.002.10%24,700
Feb 4, 20263,550.003,580.003,520.003,575.003,575.000.28%10,300
Feb 3, 20263,705.003,705.003,520.003,565.003,565.00-2.99%13,600
Feb 2, 20263,660.003,715.003,650.003,675.003,675.000.68%29,300
Jan 30, 20263,510.003,680.003,495.003,650.003,650.003.99%27,300
Jan 29, 20263,450.003,510.003,405.003,510.003,510.001.01%21,600
Jan 28, 20263,470.003,490.003,410.003,475.003,406.900.43%7,900
Jan 27, 20263,485.003,485.003,450.003,460.003,392.20-0.57%5,600
Jan 26, 20263,530.003,530.003,470.003,480.003,411.80-1.42%9,600
Jan 23, 20263,520.003,585.003,520.003,530.003,460.820.43%4,100
Jan 22, 20263,575.003,675.003,515.003,515.003,446.120.29%23,200
Jan 21, 20263,490.003,520.003,485.003,505.003,436.310.57%4,900