Skip to main content
logo
Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan flag Japan · Delayed Price · Currency is JPY
2,625.00
-37.00 (-1.39%)
Oct 9, 2026, 3:30 PM JST

Daiwa Cycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,618.002,664.002,604.002,625.002,625.00-1.39%8,900
Oct 8, 20262,592.002,663.002,592.002,662.002,662.002.74%14,600
Oct 7, 20262,591.002,626.002,563.002,591.002,591.00-0.69%19,600
Oct 6, 20262,662.002,662.002,590.002,609.002,609.00-4.43%25,800
Oct 5, 20262,730.002,759.002,711.002,730.002,730.00-0.07%4,400
Oct 2, 20262,745.002,782.002,730.002,732.002,732.00-1.66%2,300
Oct 1, 20262,770.002,778.002,747.002,778.002,778.000.29%800
Sep 30, 20262,780.002,780.002,746.002,770.002,770.00-0.47%3,600
Sep 29, 20262,742.002,783.002,742.002,783.002,783.001.53%5,000
Sep 28, 20262,750.002,773.002,741.002,741.002,741.00-0.33%9,400
Sep 25, 20262,747.002,770.002,745.002,750.002,750.00-4,400
Sep 24, 20262,752.002,760.002,748.002,750.002,750.00-0.04%3,100
Sep 18, 20262,738.002,751.002,732.002,751.002,751.000.51%1,500
Sep 17, 20262,731.002,757.002,731.002,737.002,737.000.33%1,600
Sep 16, 20262,756.002,768.002,726.002,728.002,728.00-1.48%6,300
Sep 15, 20262,800.002,800.002,709.002,769.002,769.00-2.88%15,900
Sep 14, 20262,802.002,851.002,802.002,851.002,851.001.79%6,800
Sep 11, 20262,816.002,817.002,800.002,801.002,801.00-0.53%3,200
Sep 10, 20262,845.002,845.002,812.002,816.002,816.00-0.74%1,000
Sep 9, 20262,887.002,887.002,820.002,837.002,837.00-1.73%2,400
Sep 8, 20262,882.002,890.002,856.002,887.002,887.001.09%3,300
Sep 7, 20262,909.002,909.002,850.002,856.002,856.00-1.79%4,200
Sep 4, 20262,886.002,912.002,885.002,908.002,908.000.76%2,200
Sep 3, 20262,946.002,946.002,852.002,886.002,886.00-0.69%4,500
Sep 2, 20262,901.002,912.002,861.002,906.002,906.00-0.68%2,700
Sep 1, 20262,927.002,927.002,896.002,926.002,926.001.42%1,600
Aug 31, 20262,900.002,946.002,874.002,885.002,885.000.80%1,800
Aug 28, 20262,870.002,898.002,849.002,862.002,862.000.99%3,900
Aug 27, 20262,830.002,860.002,828.002,834.002,834.000.21%2,900
Aug 26, 20262,820.002,848.002,820.002,828.002,828.000.64%1,600
Aug 25, 20262,830.002,830.002,810.002,810.002,810.00-0.71%800
Aug 24, 20262,799.002,841.002,783.002,830.002,830.001.07%1,800
Aug 21, 20262,809.002,809.002,800.002,800.002,800.00-0.21%200
Aug 20, 20262,770.002,806.002,770.002,806.002,806.001.56%1,100
Aug 19, 20262,812.002,821.002,751.002,763.002,763.00-3.83%9,200
Aug 18, 20262,836.002,882.002,836.002,873.002,873.001.38%6,100
Aug 17, 20262,838.002,838.002,801.002,834.002,834.00-0.11%2,500
Aug 14, 20262,777.002,837.002,775.002,837.002,837.002.38%6,200
Aug 13, 20262,759.002,771.002,730.002,771.002,771.000.47%2,600
Aug 12, 20262,725.002,758.002,722.002,758.002,758.002.26%1,200
Aug 10, 20262,690.002,727.002,690.002,697.002,697.000.26%3,300
Aug 7, 20262,675.002,715.002,675.002,690.002,690.000.26%6,400
Aug 6, 20262,685.002,735.002,681.002,683.002,683.00-1.90%6,800
Aug 5, 20262,661.002,760.002,661.002,735.002,735.001.30%4,800
Aug 4, 20262,660.002,739.002,644.002,700.002,700.00-0.37%14,100
Aug 3, 20262,672.002,750.002,650.002,710.002,710.000.37%7,900
Jul 31, 20262,780.002,780.002,672.002,700.002,700.00-3.40%7,800
Jul 30, 20262,650.002,795.002,650.002,795.002,795.003.67%6,900
Jul 29, 20262,700.002,740.002,681.002,696.002,696.00-0.33%10,300
Jul 28, 20262,715.002,750.002,701.002,705.002,705.00-1.35%7,200