Daiken Co.,Ltd. (TYO:5900)
Japan · Delayed Price · Currency is JPY 878.00
+16.00 (1.86%)
Oct 6, 2026, 11:26 AM JST
Daiken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 863.00 | 878.00 | 863.00 | 878.00 | 878.00 | 1.86% | 1,100 |
| Oct 5, 2026 | 864.00 | 864.00 | 862.00 | 862.00 | 862.00 | 0.23% | 300 |
| Oct 2, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.69% | 100 |
| Oct 1, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 1.05% | 400 |
| Sep 30, 2026 | 855.00 | 857.00 | 853.00 | 857.00 | 857.00 | 0.71% | 700 |
| Sep 29, 2026 | 871.00 | 871.00 | 851.00 | 851.00 | 851.00 | -2.41% | 2,100 |
| Sep 28, 2026 | 880.00 | 884.00 | 872.00 | 872.00 | 872.00 | -0.23% | 4,300 |
| Sep 25, 2026 | 886.00 | 886.00 | 868.00 | 874.00 | 874.00 | -0.57% | 2,400 |
| Sep 24, 2026 | 876.00 | 880.00 | 876.00 | 879.00 | 879.00 | 0.46% | 1,800 |
| Sep 18, 2026 | 888.00 | 888.00 | 875.00 | 875.00 | 875.00 | -0.79% | 1,400 |
| Sep 17, 2026 | 888.00 | 888.00 | 876.00 | 882.00 | 882.00 | -1.89% | 1,600 |
| Sep 16, 2026 | 900.00 | 900.00 | 888.00 | 899.00 | 899.00 | -0.88% | 1,400 |
| Sep 15, 2026 | 915.00 | 915.00 | 892.00 | 907.00 | 907.00 | -0.98% | 1,800 |
| Sep 14, 2026 | 875.00 | 916.00 | 875.00 | 916.00 | 916.00 | 4.69% | 3,700 |
| Sep 11, 2026 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 500 |
| Sep 10, 2026 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 1.04% | 200 |
| Sep 9, 2026 | 861.00 | 866.00 | 861.00 | 866.00 | 866.00 | 0.46% | 900 |
| Sep 8, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -0.92% | 200 |
| Sep 7, 2026 | 860.00 | 874.00 | 860.00 | 870.00 | 870.00 | 1.16% | 3,600 |
| Sep 4, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.04% | 900 |
| Sep 3, 2026 | 870.00 | 871.00 | 854.00 | 869.00 | 869.00 | -0.11% | 4,400 |
| Sep 2, 2026 | 872.00 | 872.00 | 870.00 | 870.00 | 870.00 | -1.36% | 400 |
| Sep 1, 2026 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | 1.50% | 500 |
| Aug 31, 2026 | 878.00 | 879.00 | 869.00 | 869.00 | 869.00 | -0.80% | 2,500 |
| Aug 28, 2026 | 899.00 | 899.00 | 876.00 | 876.00 | 876.00 | -2.56% | 1,800 |
| Aug 27, 2026 | 884.00 | 899.00 | 884.00 | 899.00 | 899.00 | - | 400 |
| Aug 26, 2026 | 890.00 | 899.00 | 878.00 | 899.00 | 899.00 | 1.12% | 4,900 |
| Aug 25, 2026 | 879.00 | 889.00 | 876.00 | 889.00 | 889.00 | 1.25% | 3,400 |
| Aug 24, 2026 | 873.00 | 878.00 | 873.00 | 878.00 | 878.00 | 0.11% | 700 |
| Aug 21, 2026 | 877.00 | 877.00 | 870.00 | 877.00 | 877.00 | 0.92% | 1,700 |
| Aug 20, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | - | 600 |
| Aug 19, 2026 | 871.00 | 871.00 | 869.00 | 869.00 | 869.00 | -0.23% | 400 |
| Aug 18, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | -0.46% | 500 |
| Aug 17, 2026 | 876.00 | 876.00 | 873.00 | 875.00 | 875.00 | 0.57% | 1,800 |
| Aug 14, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 1,100 |
| Aug 13, 2026 | 865.00 | 865.00 | 864.00 | 865.00 | 865.00 | 0.23% | 400 |
| Aug 12, 2026 | 864.00 | 865.00 | 862.00 | 863.00 | 863.00 | 0.82% | 2,400 |
| Aug 10, 2026 | 844.00 | 856.00 | 844.00 | 856.00 | 856.00 | 1.06% | 4,000 |
| Aug 7, 2026 | 844.00 | 847.00 | 844.00 | 847.00 | 847.00 | 0.36% | 300 |
| Aug 5, 2026 | 850.00 | 850.00 | 844.00 | 844.00 | 844.00 | -0.35% | 400 |
| Aug 4, 2026 | 849.00 | 849.00 | 836.00 | 847.00 | 847.00 | -0.47% | 2,100 |
| Aug 3, 2026 | 855.00 | 855.00 | 851.00 | 851.00 | 851.00 | -0.47% | 1,400 |
| Jul 30, 2026 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.47% | 200 |
| Jul 29, 2026 | 859.00 | 859.00 | 852.00 | 859.00 | 859.00 | - | 900 |
| Jul 28, 2026 | 859.00 | 860.00 | 857.00 | 859.00 | 859.00 | - | 1,400 |
| Jul 27, 2026 | 859.00 | 861.00 | 859.00 | 859.00 | 859.00 | 0.70% | 3,400 |
| Jul 24, 2026 | 847.00 | 854.00 | 847.00 | 853.00 | 853.00 | 0.71% | 1,200 |
| Jul 23, 2026 | 844.00 | 860.00 | 844.00 | 847.00 | 847.00 | 1.68% | 3,400 |
| Jul 22, 2026 | 835.00 | 836.00 | 831.00 | 833.00 | 833.00 | 0.36% | 700 |
| Jul 21, 2026 | 830.00 | 831.00 | 830.00 | 830.00 | 830.00 | - | 700 |