Skip to main content
logo
Daiwa Cycle Co.,Ltd. (TYO:5888)
Japan flag Japan · Delayed Price · Currency is JPY
2,730.00
-15.00 (-0.55%)
Jun 4, 2026, 3:30 PM JST

Daiwa Cycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,733.002,756.002,703.002,745.002,745.00-0.25%9,700
Jun 2, 20262,716.002,762.002,706.002,752.002,752.000.07%9,300
Jun 1, 20262,857.002,857.002,710.002,750.002,750.00-3.75%15,000
May 29, 20262,836.002,881.002,836.002,857.002,857.001.49%6,200
May 28, 20262,815.002,858.002,815.002,815.002,815.00-0.07%5,700
May 27, 20262,821.002,821.002,785.002,817.002,817.000.43%5,000
May 26, 20262,856.002,856.002,786.002,805.002,805.00-1.58%8,600
May 25, 20262,871.002,901.002,800.002,850.002,850.00-1.14%9,900
May 22, 20262,876.002,926.002,875.002,883.002,883.00-0.38%1,300
May 21, 20262,916.002,920.002,881.002,894.002,894.00-0.72%9,600
May 20, 20262,985.003,000.002,874.002,915.002,915.00-8.76%44,000
May 19, 20263,080.003,220.003,080.003,195.003,195.003.90%6,900
May 18, 20263,160.003,175.003,075.003,075.003,075.00-2.69%18,000
May 15, 20263,150.003,205.003,150.003,160.003,160.000.32%3,300
May 14, 20263,210.003,225.003,080.003,150.003,150.00-1.72%13,300
May 13, 20263,280.003,295.003,190.003,205.003,205.00-2.29%6,500
May 12, 20263,300.003,300.003,260.003,280.003,280.000.15%9,000
May 11, 20263,280.003,300.003,275.003,275.003,275.00-0.15%11,200
May 8, 20263,305.003,305.003,280.003,280.003,280.00-0.76%6,100
May 7, 20263,325.003,325.003,285.003,305.003,305.00-1.05%7,600
May 1, 20263,310.003,340.003,245.003,340.003,340.001.52%11,900
Apr 30, 20263,365.003,365.003,215.003,290.003,290.00-1.64%20,200
Apr 28, 20263,305.003,345.003,305.003,345.003,345.001.83%4,700
Apr 27, 20263,365.003,365.003,280.003,285.003,285.00-1.20%3,700
Apr 24, 20263,345.003,345.003,280.003,325.003,325.001.53%6,900
Apr 23, 20263,350.003,350.003,275.003,275.003,275.00-2.38%10,900
Apr 22, 20263,400.003,400.003,350.003,355.003,355.00-1.03%7,300
Apr 21, 20263,460.003,460.003,390.003,390.003,390.00-5,300
Apr 20, 20263,435.003,450.003,380.003,390.003,390.00-0.44%9,700
Apr 17, 20263,450.003,450.003,385.003,405.003,405.00-2.16%6,200
Apr 16, 20263,415.003,480.003,400.003,480.003,480.001.90%5,300
Apr 15, 20263,400.003,465.003,380.003,415.003,415.001.49%9,000
Apr 14, 20263,370.003,385.003,335.003,365.003,365.00-0.15%11,000
Apr 13, 20263,445.003,475.003,370.003,370.003,370.00-3.71%12,500
Apr 10, 20263,475.003,500.003,440.003,500.003,500.000.72%7,500
Apr 9, 20263,555.003,560.003,460.003,475.003,475.00-2.39%8,000
Apr 8, 20263,710.003,710.003,550.003,560.003,560.00-2.86%12,500
Apr 7, 20263,645.003,700.003,620.003,665.003,665.001.10%12,800
Apr 6, 20263,600.003,625.003,525.003,625.003,625.002.40%9,400
Apr 3, 20263,540.003,640.003,515.003,540.003,540.003.36%24,700
Apr 2, 20263,475.003,625.003,425.003,425.003,425.00-0.87%34,900
Apr 1, 20263,390.003,455.003,330.003,455.003,455.004.07%14,800
Mar 31, 20263,460.003,460.003,320.003,320.003,320.00-4.60%28,500
Mar 30, 20263,510.003,560.003,450.003,480.003,480.00-2.38%23,400
Mar 27, 20263,500.003,590.003,450.003,565.003,565.002.15%14,300
Mar 26, 20263,410.003,550.003,410.003,490.003,490.001.90%11,700
Mar 25, 20263,350.003,455.003,340.003,425.003,425.002.70%7,200
Mar 24, 20263,385.003,410.003,280.003,335.003,335.00-20,600
Mar 23, 20263,385.003,385.003,280.003,335.003,335.00-1.91%16,600
Mar 19, 20263,595.003,595.003,395.003,400.003,400.00-5.42%23,500