Skip to main content
logo
Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
+65.00 (1.77%)
Feb 16, 2026, 3:30 PM JST

Daiwa Cycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 20263,525.003,550.003,450.003,485.003,416.71-1.41%17,000
Jan 19, 20263,655.003,655.003,505.003,535.003,465.73-4.97%22,300
Jan 16, 20263,675.003,730.003,650.003,720.003,647.101.22%12,500
Jan 15, 20263,595.003,690.003,590.003,675.003,602.982.23%12,300
Jan 14, 20263,540.003,640.003,525.003,595.003,524.551.99%14,400
Jan 13, 20263,565.003,565.003,500.003,525.003,455.92-1.26%11,900
Jan 9, 20263,540.003,575.003,530.003,570.003,500.04-4,700
Jan 8, 20263,575.003,605.003,455.003,570.003,500.04-0.83%7,000
Jan 7, 20263,550.003,640.003,485.003,600.003,529.453.30%12,600
Jan 6, 20263,580.003,620.003,420.003,485.003,416.71-0.71%36,600
Jan 5, 20263,635.003,635.003,510.003,510.003,441.22-2.23%10,300
Dec 30, 20253,660.003,660.003,580.003,590.003,519.65-0.97%8,000
Dec 29, 20253,590.003,645.003,570.003,625.003,553.960.97%11,000
Dec 26, 20253,590.003,590.003,545.003,590.003,519.65-0.55%10,200
Dec 25, 20253,580.003,640.003,575.003,610.003,539.260.84%6,300
Dec 24, 20253,695.003,695.003,570.003,580.003,509.84-3.89%22,100
Dec 23, 20253,685.003,795.003,635.003,725.003,652.002.62%24,800
Dec 22, 20253,705.003,705.003,570.003,630.003,558.86-1.36%5,100
Dec 19, 20253,640.003,680.003,595.003,680.003,607.882.22%7,400
Dec 18, 20253,515.003,615.003,500.003,600.003,529.452.27%13,900
Dec 17, 20253,485.003,520.003,440.003,520.003,451.02-12,600
Dec 16, 20253,440.003,535.003,440.003,520.003,451.023.53%22,800
Dec 15, 20253,330.003,445.003,320.003,400.003,333.371.49%14,800
Dec 12, 20253,300.003,365.003,300.003,350.003,284.350.60%8,500
Dec 11, 20253,420.003,420.003,305.003,330.003,264.74-0.60%7,900
Dec 10, 20253,330.003,360.003,310.003,350.003,284.351.82%11,200
Dec 9, 20253,300.003,355.003,270.003,290.003,225.53-0.30%14,600
Dec 8, 20253,340.003,360.003,285.003,300.003,235.33-0.15%8,400
Dec 5, 20253,210.003,350.003,210.003,305.003,240.232.96%18,200
Dec 4, 20253,200.003,230.003,195.003,210.003,147.100.31%5,600
Dec 3, 20253,180.003,215.003,170.003,200.003,137.290.63%9,000
Dec 2, 20253,265.003,270.003,180.003,180.003,117.68-2.00%16,600