Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan · Delayed Price · Currency is JPY 2,736.00
+8.00 (0.29%)
Sep 17, 2026, 11:30 AM JST
Daiwa Cycle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2,731.00 | 2,757.00 | 2,731.00 | 2,736.00 | - | 0.29% | 1,500 |
| Sep 16, 2026 | 2,756.00 | 2,768.00 | 2,726.00 | 2,728.00 | 2,728.00 | -1.48% | 6,300 |
| Sep 15, 2026 | 2,800.00 | 2,800.00 | 2,709.00 | 2,769.00 | 2,769.00 | -2.88% | 15,900 |
| Sep 14, 2026 | 2,802.00 | 2,851.00 | 2,802.00 | 2,851.00 | 2,851.00 | 1.79% | 6,800 |
| Sep 11, 2026 | 2,816.00 | 2,817.00 | 2,800.00 | 2,801.00 | 2,801.00 | -0.53% | 3,200 |
| Sep 10, 2026 | 2,845.00 | 2,845.00 | 2,812.00 | 2,816.00 | 2,816.00 | -0.74% | 1,000 |
| Sep 9, 2026 | 2,887.00 | 2,887.00 | 2,820.00 | 2,837.00 | 2,837.00 | -1.73% | 2,400 |
| Sep 8, 2026 | 2,882.00 | 2,890.00 | 2,856.00 | 2,887.00 | 2,887.00 | 1.09% | 3,300 |
| Sep 7, 2026 | 2,909.00 | 2,909.00 | 2,850.00 | 2,856.00 | 2,856.00 | -1.79% | 4,200 |
| Sep 4, 2026 | 2,886.00 | 2,912.00 | 2,885.00 | 2,908.00 | 2,908.00 | 0.76% | 2,200 |
| Sep 3, 2026 | 2,946.00 | 2,946.00 | 2,852.00 | 2,886.00 | 2,886.00 | -0.69% | 4,500 |
| Sep 2, 2026 | 2,901.00 | 2,912.00 | 2,861.00 | 2,906.00 | 2,906.00 | -0.68% | 2,700 |
| Sep 1, 2026 | 2,927.00 | 2,927.00 | 2,896.00 | 2,926.00 | 2,926.00 | 1.42% | 1,600 |
| Aug 31, 2026 | 2,900.00 | 2,946.00 | 2,874.00 | 2,885.00 | 2,885.00 | 0.80% | 1,800 |
| Aug 28, 2026 | 2,870.00 | 2,898.00 | 2,849.00 | 2,862.00 | 2,862.00 | 0.99% | 3,900 |
| Aug 27, 2026 | 2,830.00 | 2,860.00 | 2,828.00 | 2,834.00 | 2,834.00 | 0.21% | 2,900 |
| Aug 26, 2026 | 2,820.00 | 2,848.00 | 2,820.00 | 2,828.00 | 2,828.00 | 0.64% | 1,600 |
| Aug 25, 2026 | 2,830.00 | 2,830.00 | 2,810.00 | 2,810.00 | 2,810.00 | -0.71% | 800 |
| Aug 24, 2026 | 2,799.00 | 2,841.00 | 2,783.00 | 2,830.00 | 2,830.00 | 1.07% | 1,800 |
| Aug 21, 2026 | 2,809.00 | 2,809.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.21% | 200 |
| Aug 20, 2026 | 2,770.00 | 2,806.00 | 2,770.00 | 2,806.00 | 2,806.00 | 1.56% | 1,100 |
| Aug 19, 2026 | 2,812.00 | 2,821.00 | 2,751.00 | 2,763.00 | 2,763.00 | -3.83% | 9,200 |
| Aug 18, 2026 | 2,836.00 | 2,882.00 | 2,836.00 | 2,873.00 | 2,873.00 | 1.38% | 6,100 |
| Aug 17, 2026 | 2,838.00 | 2,838.00 | 2,801.00 | 2,834.00 | 2,834.00 | -0.11% | 2,500 |
| Aug 14, 2026 | 2,777.00 | 2,837.00 | 2,775.00 | 2,837.00 | 2,837.00 | 2.38% | 6,200 |
| Aug 13, 2026 | 2,759.00 | 2,771.00 | 2,730.00 | 2,771.00 | 2,771.00 | 0.47% | 2,600 |
| Aug 12, 2026 | 2,725.00 | 2,758.00 | 2,722.00 | 2,758.00 | 2,758.00 | 2.26% | 1,200 |
| Aug 10, 2026 | 2,690.00 | 2,727.00 | 2,690.00 | 2,697.00 | 2,697.00 | 0.26% | 3,300 |
| Aug 7, 2026 | 2,675.00 | 2,715.00 | 2,675.00 | 2,690.00 | 2,690.00 | 0.26% | 6,400 |
| Aug 6, 2026 | 2,685.00 | 2,735.00 | 2,681.00 | 2,683.00 | 2,683.00 | -1.90% | 6,800 |
| Aug 5, 2026 | 2,661.00 | 2,760.00 | 2,661.00 | 2,735.00 | 2,735.00 | 1.30% | 4,800 |
| Aug 4, 2026 | 2,660.00 | 2,739.00 | 2,644.00 | 2,700.00 | 2,700.00 | -0.37% | 14,100 |
| Aug 3, 2026 | 2,672.00 | 2,750.00 | 2,650.00 | 2,710.00 | 2,710.00 | 0.37% | 7,900 |
| Jul 31, 2026 | 2,780.00 | 2,780.00 | 2,672.00 | 2,700.00 | 2,700.00 | -3.40% | 7,800 |
| Jul 30, 2026 | 2,650.00 | 2,795.00 | 2,650.00 | 2,795.00 | 2,795.00 | 3.67% | 6,900 |
| Jul 29, 2026 | 2,700.00 | 2,740.00 | 2,681.00 | 2,696.00 | 2,696.00 | -0.33% | 10,300 |
| Jul 28, 2026 | 2,715.00 | 2,750.00 | 2,701.00 | 2,705.00 | 2,705.00 | -1.35% | 7,200 |
| Jul 27, 2026 | 2,740.00 | 2,767.00 | 2,713.00 | 2,742.00 | 2,742.00 | -0.22% | 3,000 |
| Jul 24, 2026 | 2,749.00 | 2,779.00 | 2,736.00 | 2,748.00 | 2,748.00 | -1.82% | 6,100 |
| Jul 23, 2026 | 2,800.00 | 2,805.00 | 2,799.00 | 2,799.00 | 2,799.00 | -0.07% | 2,100 |
| Jul 22, 2026 | 2,811.00 | 2,820.00 | 2,801.00 | 2,801.00 | 2,801.00 | -0.36% | 3,400 |
| Jul 21, 2026 | 2,802.00 | 2,852.00 | 2,802.00 | 2,811.00 | 2,811.00 | -0.78% | 5,500 |
| 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 |