Daiken Co.,Ltd. (TYO:5900)
Japan · Delayed Price · Currency is JPY 899.00
+10.00 (1.12%)
Aug 26, 2026, 2:57 PM JST
Daiken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 835.00 | 836.00 | 830.00 | 830.00 | 830.00 | -0.60% | 2,500 |
| Jul 16, 2026 | 836.00 | 836.00 | 835.00 | 835.00 | 835.00 | 0.12% | 2,100 |
| Jul 15, 2026 | 831.00 | 834.00 | 831.00 | 834.00 | 834.00 | - | 1,700 |
| Jul 14, 2026 | 838.00 | 838.00 | 831.00 | 834.00 | 834.00 | -0.60% | 2,400 |
| Jul 13, 2026 | 828.00 | 839.00 | 828.00 | 839.00 | 839.00 | - | 4,300 |
| Jul 10, 2026 | 874.00 | 874.00 | 823.00 | 839.00 | 839.00 | -2.33% | 53,600 |
| Jul 9, 2026 | 864.00 | 864.00 | 859.00 | 859.00 | 859.00 | 0.12% | 900 |
| Jul 8, 2026 | 860.00 | 861.00 | 857.00 | 858.00 | 858.00 | 0.12% | 2,800 |
| Jul 7, 2026 | 859.00 | 859.00 | 857.00 | 857.00 | 857.00 | -0.12% | 600 |
| Jul 6, 2026 | 858.00 | 858.00 | 856.00 | 858.00 | 858.00 | - | 800 |
| Jul 3, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | - | 200 |
| Jul 2, 2026 | 860.00 | 860.00 | 850.00 | 858.00 | 858.00 | 0.94% | 900 |
| Jul 1, 2026 | 851.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.12% | 1,400 |
| Jun 30, 2026 | 850.00 | 855.00 | 845.00 | 851.00 | 851.00 | 0.12% | 3,100 |
| Jun 29, 2026 | 844.00 | 853.00 | 844.00 | 850.00 | 850.00 | 0.71% | 500 |
| Jun 26, 2026 | 854.00 | 855.00 | 844.00 | 844.00 | 844.00 | -0.59% | 7,300 |
| Jun 25, 2026 | 840.00 | 849.00 | 840.00 | 849.00 | 849.00 | 2.04% | 1,600 |
| Jun 24, 2026 | 843.00 | 843.00 | 831.00 | 832.00 | 832.00 | -0.95% | 2,100 |
| Jun 23, 2026 | 841.00 | 841.00 | 838.00 | 840.00 | 840.00 | 0.36% | 2,900 |
| Jun 22, 2026 | 841.00 | 841.00 | 837.00 | 837.00 | 837.00 | -0.48% | 2,000 |
| Jun 19, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - | 400 |
| Jun 18, 2026 | 850.00 | 850.00 | 841.00 | 841.00 | 841.00 | -1.06% | 1,200 |
| Jun 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.95% | 1,000 |
| Jun 16, 2026 | 849.00 | 850.00 | 840.00 | 842.00 | 842.00 | -0.59% | 4,700 |
| Jun 15, 2026 | 858.00 | 859.00 | 847.00 | 847.00 | 847.00 | 0.47% | 15,400 |
| Jun 12, 2026 | 835.00 | 844.00 | 825.00 | 843.00 | 843.00 | 1.57% | 4,600 |
| Jun 11, 2026 | 836.00 | 838.00 | 830.00 | 830.00 | 830.00 | -1.07% | 1,600 |