Skip to main content
logo
Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan flag Japan · Delayed Price · Currency is JPY
2,834.00
+6.00 (0.21%)
Aug 27, 2026, 3:30 PM JST

Daiwa Cycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,740.002,767.002,713.002,742.002,742.00-0.22%3,000
Jul 24, 20262,749.002,779.002,736.002,748.002,748.00-1.82%6,100
Jul 23, 20262,800.002,805.002,799.002,799.002,799.00-0.07%2,100
Jul 22, 20262,811.002,820.002,801.002,801.002,801.00-0.36%3,400
Jul 21, 20262,802.002,852.002,802.002,811.002,811.00-0.78%5,500
Jul 17, 20262,881.002,912.002,804.002,833.002,833.00-2.78%4,600
Jul 16, 20262,918.002,920.002,914.002,914.002,914.00-1.22%700
Jul 15, 20262,903.002,958.002,900.002,950.002,950.00-0.10%5,200
Jul 14, 20262,940.002,985.002,940.002,953.002,953.000.44%3,900
Jul 13, 20262,924.002,941.002,924.002,940.002,940.000.27%1,300
Jul 10, 20262,985.002,985.002,880.002,932.002,932.00-0.78%5,200
Jul 9, 20262,931.002,955.002,931.002,955.002,955.000.89%1,500
Jul 8, 20262,971.002,994.002,929.002,929.002,929.00-2.20%3,800
Jul 7, 20263,040.003,040.002,995.002,995.002,995.00-1.32%2,100
Jul 6, 20262,999.003,045.002,985.003,035.003,035.001.51%2,200
Jul 3, 20262,989.002,990.002,969.002,990.002,990.000.17%2,600
Jul 2, 20262,990.002,999.002,985.002,985.002,985.00-0.13%2,100
Jul 1, 20262,980.003,025.002,980.002,989.002,989.00-1.19%3,200
Jun 30, 20263,005.003,035.002,971.003,025.003,025.000.67%3,000
Jun 29, 20262,981.003,050.002,980.003,005.003,005.000.40%4,000
Jun 26, 20262,998.003,000.002,952.002,993.002,993.001.46%3,600
Jun 25, 20262,970.002,970.002,913.002,950.002,950.00-0.34%5,800
Jun 24, 20262,960.002,978.002,936.002,960.002,960.00-2,200
Jun 23, 20262,990.002,990.002,960.002,960.002,960.00-1.17%3,400
Jun 22, 20262,973.002,995.002,960.002,995.002,995.00-0.17%3,800
Jun 19, 20262,958.003,000.002,929.003,000.003,000.000.64%5,100
Jun 18, 20263,075.003,080.002,977.002,981.002,981.00-1.78%3,100
Jun 17, 20262,983.003,045.002,960.003,035.003,035.001.85%4,900
Jun 16, 20262,970.003,005.002,923.002,980.002,980.00-1.16%4,800