Daiken Co.,Ltd. (TYO:5900)
Japan · Delayed Price · Currency is JPY 850.00
+5.00 (0.59%)
Jan 23, 2026, 3:30 PM JST
Daiken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 846.00 | 850.00 | 843.00 | 850.00 | - | 0.59% | 1,400 |
| Jan 22, 2026 | 841.00 | 846.00 | 841.00 | 845.00 | 845.00 | 0.48% | 1,500 |
| Jan 21, 2026 | 850.00 | 851.00 | 841.00 | 841.00 | 841.00 | -1.06% | 3,200 |
| Jan 20, 2026 | 860.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.82% | 1,400 |
| Jan 19, 2026 | 861.00 | 861.00 | 852.00 | 857.00 | 857.00 | -0.35% | 4,400 |
| Jan 16, 2026 | 862.00 | 862.00 | 856.00 | 860.00 | 860.00 | 0.82% | 2,300 |
| Jan 15, 2026 | 855.00 | 855.00 | 847.00 | 853.00 | 853.00 | -0.81% | 3,700 |
| Jan 14, 2026 | 855.00 | 860.00 | 846.00 | 860.00 | 860.00 | 0.82% | 3,300 |
| Jan 13, 2026 | 851.00 | 863.00 | 851.00 | 853.00 | 853.00 | 0.35% | 2,700 |
| Jan 9, 2026 | 855.00 | 855.00 | 846.00 | 850.00 | 850.00 | -0.35% | 3,700 |
| Jan 8, 2026 | 845.00 | 853.00 | 839.00 | 853.00 | 853.00 | 0.12% | 5,900 |
| Jan 7, 2026 | 864.00 | 869.00 | 852.00 | 852.00 | 852.00 | 1.91% | 29,600 |
| Jan 6, 2026 | 860.00 | 865.00 | 830.00 | 836.00 | 836.00 | -2.90% | 10,500 |
| Jan 5, 2026 | 860.00 | 868.00 | 858.00 | 861.00 | 861.00 | -1.03% | 2,600 |
| Dec 30, 2025 | 868.00 | 870.00 | 861.00 | 870.00 | 870.00 | 1.16% | 2,600 |
| Dec 29, 2025 | 860.00 | 861.00 | 860.00 | 860.00 | 860.00 | 0.58% | 1,900 |
| Dec 26, 2025 | 857.00 | 857.00 | 847.00 | 855.00 | 855.00 | -0.23% | 4,400 |
| Dec 25, 2025 | 844.00 | 857.00 | 831.00 | 857.00 | 857.00 | 0.94% | 1,400 |
| Dec 24, 2025 | 828.00 | 849.00 | 828.00 | 849.00 | 849.00 | 2.54% | 1,300 |
| Dec 23, 2025 | 829.00 | 843.00 | 828.00 | 828.00 | 828.00 | - | 1,000 |
| Dec 22, 2025 | 827.00 | 830.00 | 827.00 | 828.00 | 828.00 | -1.08% | 400 |
| Dec 18, 2025 | 839.00 | 839.00 | 822.00 | 837.00 | 837.00 | -0.24% | 500 |
| Dec 17, 2025 | 834.00 | 839.00 | 830.00 | 839.00 | 839.00 | - | 1,300 |
| Dec 16, 2025 | 839.00 | 843.00 | 837.00 | 839.00 | 839.00 | - | 900 |
| Dec 15, 2025 | 846.00 | 846.00 | 839.00 | 839.00 | 839.00 | -0.83% | 2,500 |
| Dec 12, 2025 | 843.00 | 846.00 | 843.00 | 846.00 | 846.00 | 0.36% | 1,200 |
| Dec 10, 2025 | 850.00 | 850.00 | 843.00 | 843.00 | 843.00 | -0.59% | 4,400 |
| Dec 9, 2025 | 840.00 | 848.00 | 840.00 | 848.00 | 848.00 | 1.80% | 1,800 |
| Dec 5, 2025 | 832.00 | 835.00 | 830.00 | 833.00 | 833.00 | 0.12% | 1,300 |
| Dec 4, 2025 | 835.00 | 835.00 | 832.00 | 832.00 | 832.00 | -1.42% | 300 |
| Dec 3, 2025 | 845.00 | 845.00 | 833.00 | 844.00 | 844.00 | 1.56% | 3,600 |
| Dec 2, 2025 | 831.00 | 834.00 | 831.00 | 831.00 | 831.00 | -0.12% | 1,100 |
| Dec 1, 2025 | 839.00 | 839.00 | 831.00 | 832.00 | 832.00 | -0.83% | 2,000 |
| Nov 28, 2025 | 837.00 | 839.00 | 837.00 | 839.00 | 839.00 | - | 500 |
| Nov 27, 2025 | 840.00 | 844.00 | 835.00 | 839.00 | 839.00 | -0.59% | 500 |
| Nov 26, 2025 | 844.00 | 844.00 | 838.00 | 844.00 | 844.00 | 0.60% | 3,000 |
| Nov 25, 2025 | 832.00 | 840.00 | 832.00 | 839.00 | 839.00 | 1.33% | 2,300 |
| Nov 21, 2025 | 842.00 | 842.00 | 828.00 | 828.00 | 828.00 | -1.90% | 300 |
| Nov 20, 2025 | 830.00 | 844.00 | 819.00 | 844.00 | 844.00 | 2.18% | 600 |
| Nov 19, 2025 | 825.00 | 826.00 | 825.00 | 826.00 | 826.00 | - | 1,000 |
| Nov 18, 2025 | 830.00 | 837.00 | 822.00 | 826.00 | 826.00 | -0.48% | 2,100 |
| Nov 17, 2025 | 849.00 | 849.00 | 827.00 | 830.00 | 830.00 | -2.24% | 9,300 |
| Nov 14, 2025 | 825.00 | 850.00 | 818.00 | 849.00 | 849.00 | 3.41% | 24,600 |
| Nov 13, 2025 | 816.00 | 822.00 | 816.00 | 821.00 | 821.00 | -0.12% | 1,300 |
| Nov 12, 2025 | 822.00 | 822.00 | 818.00 | 822.00 | 822.00 | 0.61% | 300 |
| Nov 11, 2025 | 818.00 | 820.00 | 816.00 | 817.00 | 817.00 | -0.12% | 900 |
| Nov 10, 2025 | 813.00 | 820.00 | 813.00 | 818.00 | 818.00 | 0.37% | 8,400 |
| Nov 6, 2025 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | - | 400 |
| Nov 5, 2025 | 817.00 | 817.00 | 815.00 | 815.00 | 815.00 | -0.24% | 300 |
| Nov 4, 2025 | 809.00 | 819.00 | 809.00 | 817.00 | 817.00 | 0.37% | 3,600 |