Daiken Co.,Ltd. (TYO:5900)
Japan · Delayed Price · Currency is JPY 826.00
+6.00 (0.73%)
Jun 3, 2026, 1:25 PM JST
Daiken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 820.00 | 826.00 | 818.00 | 826.00 | 826.00 | 0.73% | 600 |
| Jun 2, 2026 | 822.00 | 822.00 | 820.00 | 820.00 | 820.00 | 0.12% | 1,800 |
| Jun 1, 2026 | 828.00 | 828.00 | 818.00 | 819.00 | 819.00 | 0.61% | 2,100 |
| May 29, 2026 | 807.00 | 818.00 | 807.00 | 814.00 | 814.00 | 1.75% | 600 |
| May 27, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.13% | 300 |
| May 26, 2026 | 802.00 | 803.00 | 799.00 | 799.00 | 799.00 | - | 2,600 |
| May 25, 2026 | 792.00 | 801.00 | 792.00 | 799.00 | 799.00 | 1.01% | 3,200 |
| May 22, 2026 | 795.00 | 796.00 | 790.00 | 791.00 | 791.00 | -0.25% | 5,300 |
| May 21, 2026 | 800.00 | 800.00 | 792.00 | 793.00 | 793.00 | -0.38% | 1,200 |
| May 20, 2026 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | -0.50% | 900 |
| May 19, 2026 | 796.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 500 |
| May 18, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.25% | 1,800 |
| May 15, 2026 | 798.00 | 800.00 | 791.00 | 792.00 | 792.00 | -0.38% | 3,100 |
| May 14, 2026 | 795.00 | 795.00 | 793.00 | 795.00 | 795.00 | 0.63% | 600 |
| May 13, 2026 | 792.00 | 792.00 | 790.00 | 790.00 | 790.00 | -0.25% | 200 |
| May 12, 2026 | 799.00 | 799.00 | 792.00 | 792.00 | 792.00 | -0.50% | 700 |
| May 11, 2026 | 799.00 | 799.00 | 795.00 | 796.00 | 796.00 | 0.63% | 600 |
| May 8, 2026 | 791.00 | 795.00 | 791.00 | 791.00 | 791.00 | 0.51% | 500 |
| May 7, 2026 | 785.00 | 791.00 | 785.00 | 787.00 | 787.00 | 0.77% | 700 |
| May 1, 2026 | 786.00 | 788.00 | 781.00 | 781.00 | 781.00 | - | 2,400 |
| Apr 30, 2026 | 784.00 | 786.00 | 781.00 | 781.00 | 781.00 | -0.64% | 1,200 |
| Apr 28, 2026 | 786.00 | 787.00 | 786.00 | 786.00 | 786.00 | -0.13% | 1,000 |
| Apr 27, 2026 | 810.00 | 810.00 | 769.00 | 787.00 | 787.00 | -2.96% | 13,200 |
| Apr 24, 2026 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.62% | 600 |
| Apr 23, 2026 | 817.00 | 817.00 | 798.00 | 806.00 | 806.00 | -1.23% | 4,500 |
| Apr 22, 2026 | 823.00 | 824.00 | 815.00 | 816.00 | 816.00 | -0.85% | 1,700 |
| Apr 21, 2026 | 816.00 | 823.00 | 816.00 | 823.00 | 823.00 | 0.86% | 1,000 |
| Apr 20, 2026 | 820.00 | 828.00 | 816.00 | 816.00 | 816.00 | 0.12% | 1,700 |
| Apr 17, 2026 | 809.00 | 815.00 | 809.00 | 815.00 | 815.00 | -0.97% | 600 |
| Apr 16, 2026 | 814.00 | 823.00 | 808.00 | 823.00 | 823.00 | 1.73% | 3,500 |
| Apr 15, 2026 | 853.00 | 853.00 | 809.00 | 809.00 | 809.00 | -2.29% | 6,400 |
| Apr 14, 2026 | 814.00 | 828.00 | 814.00 | 828.00 | 828.00 | 1.97% | 1,700 |
| Apr 13, 2026 | 849.00 | 860.00 | 809.00 | 812.00 | 812.00 | 0.37% | 6,200 |
| Apr 10, 2026 | 810.00 | 810.00 | 804.00 | 809.00 | 809.00 | 0.50% | 1,700 |
| Apr 9, 2026 | 807.00 | 807.00 | 803.00 | 805.00 | 805.00 | 0.37% | 700 |
| Apr 8, 2026 | 800.00 | 815.00 | 800.00 | 802.00 | 802.00 | 0.25% | 2,100 |
| Apr 7, 2026 | 810.00 | 810.00 | 785.00 | 800.00 | 800.00 | -0.37% | 1,500 |
| Apr 6, 2026 | 806.00 | 806.00 | 801.00 | 803.00 | 803.00 | 0.25% | 600 |
| Apr 3, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | 300 |
| Apr 2, 2026 | 799.00 | 810.00 | 799.00 | 801.00 | 801.00 | -0.25% | 600 |
| Apr 1, 2026 | 820.00 | 820.00 | 803.00 | 803.00 | 803.00 | -0.86% | 1,600 |
| Mar 31, 2026 | 801.00 | 816.00 | 801.00 | 810.00 | 810.00 | 1.76% | 2,600 |
| Mar 30, 2026 | 798.00 | 813.00 | 796.00 | 796.00 | 796.00 | -2.09% | 1,400 |
| Mar 27, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 400 |
| Mar 26, 2026 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | -0.73% | 2,200 |
| Mar 25, 2026 | 813.00 | 819.00 | 813.00 | 819.00 | 819.00 | 1.36% | 3,400 |
| Mar 24, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.25% | 1,000 |
| Mar 23, 2026 | 815.00 | 815.00 | 806.00 | 806.00 | 806.00 | -1.47% | 500 |
| Mar 19, 2026 | 813.00 | 818.00 | 813.00 | 818.00 | 818.00 | 0.37% | 400 |
| Mar 18, 2026 | 823.00 | 823.00 | 812.00 | 815.00 | 815.00 | 0.87% | 300 |