Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan · Delayed Price · Currency is JPY 2,830.00
-3.00 (-0.11%)
Jul 21, 2026, 2:52 PM JST
Daiwa Cycle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,881.00 | 2,912.00 | 2,804.00 | 2,833.00 | 2,833.00 | -2.78% | 4,600 |
| Jul 16, 2026 | 2,918.00 | 2,920.00 | 2,914.00 | 2,914.00 | 2,914.00 | -1.22% | 700 |
| Jul 15, 2026 | 2,903.00 | 2,958.00 | 2,900.00 | 2,950.00 | 2,950.00 | -0.10% | 5,200 |
| Jul 14, 2026 | 2,940.00 | 2,985.00 | 2,940.00 | 2,953.00 | 2,953.00 | 0.44% | 3,900 |
| Jul 13, 2026 | 2,924.00 | 2,941.00 | 2,924.00 | 2,940.00 | 2,940.00 | 0.27% | 1,300 |
| Jul 10, 2026 | 2,985.00 | 2,985.00 | 2,880.00 | 2,932.00 | 2,932.00 | -0.78% | 5,200 |
| Jul 9, 2026 | 2,931.00 | 2,955.00 | 2,931.00 | 2,955.00 | 2,955.00 | 0.89% | 1,500 |
| Jul 8, 2026 | 2,971.00 | 2,994.00 | 2,929.00 | 2,929.00 | 2,929.00 | -2.20% | 3,800 |
| Jul 7, 2026 | 3,040.00 | 3,040.00 | 2,995.00 | 2,995.00 | 2,995.00 | -1.32% | 2,100 |
| Jul 6, 2026 | 2,999.00 | 3,045.00 | 2,985.00 | 3,035.00 | 3,035.00 | 1.51% | 2,200 |
| Jul 3, 2026 | 2,989.00 | 2,990.00 | 2,969.00 | 2,990.00 | 2,990.00 | 0.17% | 2,600 |
| Jul 2, 2026 | 2,990.00 | 2,999.00 | 2,985.00 | 2,985.00 | 2,985.00 | -0.13% | 2,100 |
| Jul 1, 2026 | 2,980.00 | 3,025.00 | 2,980.00 | 2,989.00 | 2,989.00 | -1.19% | 3,200 |
| Jun 30, 2026 | 3,005.00 | 3,035.00 | 2,971.00 | 3,025.00 | 3,025.00 | 0.67% | 3,000 |
| Jun 29, 2026 | 2,981.00 | 3,050.00 | 2,980.00 | 3,005.00 | 3,005.00 | 0.40% | 4,000 |
| Jun 26, 2026 | 2,998.00 | 3,000.00 | 2,952.00 | 2,993.00 | 2,993.00 | 1.46% | 3,600 |
| Jun 25, 2026 | 2,970.00 | 2,970.00 | 2,913.00 | 2,950.00 | 2,950.00 | -0.34% | 5,800 |
| Jun 24, 2026 | 2,960.00 | 2,978.00 | 2,936.00 | 2,960.00 | 2,960.00 | - | 2,200 |
| Jun 23, 2026 | 2,990.00 | 2,990.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.17% | 3,400 |
| Jun 22, 2026 | 2,973.00 | 2,995.00 | 2,960.00 | 2,995.00 | 2,995.00 | -0.17% | 3,800 |
| Jun 19, 2026 | 2,958.00 | 3,000.00 | 2,929.00 | 3,000.00 | 3,000.00 | 0.64% | 5,100 |
| Jun 18, 2026 | 3,075.00 | 3,080.00 | 2,977.00 | 2,981.00 | 2,981.00 | -1.78% | 3,100 |
| Jun 17, 2026 | 2,983.00 | 3,045.00 | 2,960.00 | 3,035.00 | 3,035.00 | 1.85% | 4,900 |
| Jun 16, 2026 | 2,970.00 | 3,005.00 | 2,923.00 | 2,980.00 | 2,980.00 | -1.16% | 4,800 |
| Jun 15, 2026 | 3,000.00 | 3,030.00 | 2,916.00 | 3,015.00 | 3,015.00 | 5.72% | 12,800 |
| Jun 12, 2026 | 2,810.00 | 2,874.00 | 2,784.00 | 2,852.00 | 2,852.00 | 1.49% | 3,100 |
| Jun 11, 2026 | 2,873.00 | 2,875.00 | 2,810.00 | 2,810.00 | 2,810.00 | -0.99% | 1,300 |
| Jun 10, 2026 | 2,810.00 | 2,838.00 | 2,810.00 | 2,838.00 | 2,838.00 | 1.10% | 1,300 |
| Jun 9, 2026 | 2,844.00 | 2,844.00 | 2,807.00 | 2,807.00 | 2,807.00 | 0.83% | 3,500 |
| Jun 8, 2026 | 2,783.00 | 2,835.00 | 2,781.00 | 2,784.00 | 2,784.00 | -1.73% | 11,800 |
| Jun 5, 2026 | 2,735.00 | 2,892.00 | 2,735.00 | 2,833.00 | 2,833.00 | 3.77% | 11,100 |
| Jun 4, 2026 | 2,730.00 | 2,757.00 | 2,715.00 | 2,730.00 | 2,730.00 | -0.55% | 8,900 |
| Jun 3, 2026 | 2,733.00 | 2,756.00 | 2,703.00 | 2,745.00 | 2,745.00 | -0.25% | 9,700 |
| Jun 2, 2026 | 2,716.00 | 2,762.00 | 2,706.00 | 2,752.00 | 2,752.00 | 0.07% | 9,300 |
| Jun 1, 2026 | 2,857.00 | 2,857.00 | 2,710.00 | 2,750.00 | 2,750.00 | -3.75% | 15,000 |
| May 29, 2026 | 2,836.00 | 2,881.00 | 2,836.00 | 2,857.00 | 2,857.00 | 1.49% | 6,200 |
| May 28, 2026 | 2,815.00 | 2,858.00 | 2,815.00 | 2,815.00 | 2,815.00 | -0.07% | 5,700 |
| May 27, 2026 | 2,821.00 | 2,821.00 | 2,785.00 | 2,817.00 | 2,817.00 | 0.43% | 5,000 |
| May 26, 2026 | 2,856.00 | 2,856.00 | 2,786.00 | 2,805.00 | 2,805.00 | -1.58% | 8,600 |
| May 25, 2026 | 2,871.00 | 2,901.00 | 2,800.00 | 2,850.00 | 2,850.00 | -1.14% | 9,900 |
| May 22, 2026 | 2,876.00 | 2,926.00 | 2,875.00 | 2,883.00 | 2,883.00 | -0.38% | 1,300 |
| May 21, 2026 | 2,916.00 | 2,920.00 | 2,881.00 | 2,894.00 | 2,894.00 | -0.72% | 9,600 |
| May 20, 2026 | 2,985.00 | 3,000.00 | 2,874.00 | 2,915.00 | 2,915.00 | -8.76% | 44,000 |
| May 19, 2026 | 3,080.00 | 3,220.00 | 3,080.00 | 3,195.00 | 3,195.00 | 3.90% | 6,900 |
| May 18, 2026 | 3,160.00 | 3,175.00 | 3,075.00 | 3,075.00 | 3,075.00 | -2.69% | 18,000 |
| May 15, 2026 | 3,150.00 | 3,205.00 | 3,150.00 | 3,160.00 | 3,160.00 | 0.32% | 3,300 |
| May 14, 2026 | 3,210.00 | 3,225.00 | 3,080.00 | 3,150.00 | 3,150.00 | -1.72% | 13,300 |
| May 13, 2026 | 3,280.00 | 3,295.00 | 3,190.00 | 3,205.00 | 3,205.00 | -2.29% | 6,500 |
| May 12, 2026 | 3,300.00 | 3,300.00 | 3,260.00 | 3,280.00 | 3,280.00 | 0.15% | 9,000 |
| May 11, 2026 | 3,280.00 | 3,300.00 | 3,275.00 | 3,275.00 | 3,275.00 | -0.15% | 11,200 |