Dainichi Co., Ltd. (TYO:5951)
Japan · Delayed Price · Currency is JPY 931.00
-12.00 (-1.27%)
Jan 23, 2026, 3:30 PM JST
Dainichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 941.00 | 941.00 | 926.00 | 931.00 | 931.00 | -1.27% | 6,500 |
| Jan 22, 2026 | 955.00 | 955.00 | 936.00 | 943.00 | 943.00 | 0.32% | 16,500 |
| Jan 21, 2026 | 951.00 | 951.00 | 932.00 | 940.00 | 940.00 | -1.16% | 10,600 |
| Jan 20, 2026 | 964.00 | 964.00 | 946.00 | 951.00 | 951.00 | -0.83% | 8,300 |
| Jan 19, 2026 | 975.00 | 975.00 | 954.00 | 959.00 | 959.00 | -1.44% | 12,900 |
| Jan 16, 2026 | 960.00 | 973.00 | 955.00 | 973.00 | 973.00 | 1.04% | 12,800 |
| Jan 15, 2026 | 971.00 | 971.00 | 951.00 | 963.00 | 963.00 | -0.41% | 9,500 |
| Jan 14, 2026 | 972.00 | 972.00 | 950.00 | 967.00 | 967.00 | -0.10% | 18,800 |
| Jan 13, 2026 | 950.00 | 968.00 | 942.00 | 968.00 | 968.00 | 2.00% | 22,000 |
| Jan 9, 2026 | 950.00 | 953.00 | 938.00 | 949.00 | 949.00 | - | 12,100 |
| Jan 8, 2026 | 958.00 | 958.00 | 944.00 | 949.00 | 949.00 | -0.84% | 5,800 |
| Jan 7, 2026 | 958.00 | 958.00 | 949.00 | 957.00 | 957.00 | 0.31% | 4,500 |
| Jan 6, 2026 | 950.00 | 954.00 | 946.00 | 954.00 | 954.00 | 0.63% | 12,200 |
| Jan 5, 2026 | 953.00 | 956.00 | 947.00 | 948.00 | 948.00 | -0.84% | 12,600 |
| Dec 30, 2025 | 948.00 | 965.00 | 946.00 | 956.00 | 956.00 | -0.21% | 11,600 |
| Dec 29, 2025 | 941.00 | 964.00 | 941.00 | 958.00 | 958.00 | 1.81% | 25,000 |
| Dec 26, 2025 | 950.00 | 950.00 | 927.00 | 941.00 | 941.00 | -0.21% | 21,100 |
| Dec 25, 2025 | 939.00 | 952.00 | 933.00 | 943.00 | 943.00 | 0.43% | 8,300 |
| Dec 24, 2025 | 951.00 | 952.00 | 939.00 | 939.00 | 939.00 | -1.78% | 5,100 |
| Dec 23, 2025 | 945.00 | 957.00 | 941.00 | 956.00 | 956.00 | 1.16% | 8,900 |
| Dec 22, 2025 | 950.00 | 950.00 | 938.00 | 945.00 | 945.00 | -0.94% | 7,700 |
| Dec 19, 2025 | 947.00 | 960.00 | 941.00 | 954.00 | 954.00 | 0.74% | 7,000 |
| Dec 18, 2025 | 953.00 | 956.00 | 938.00 | 947.00 | 947.00 | -0.63% | 15,600 |
| Dec 17, 2025 | 970.00 | 971.00 | 953.00 | 953.00 | 953.00 | -1.45% | 10,000 |
| Dec 16, 2025 | 950.00 | 979.00 | 950.00 | 967.00 | 967.00 | 2.11% | 23,900 |
| Dec 15, 2025 | 954.00 | 957.00 | 942.00 | 947.00 | 947.00 | -0.84% | 21,000 |
| Dec 12, 2025 | 958.00 | 965.00 | 945.00 | 955.00 | 955.00 | 0.63% | 13,300 |
| Dec 11, 2025 | 969.00 | 969.00 | 945.00 | 949.00 | 949.00 | -2.16% | 23,200 |
| Dec 10, 2025 | 959.00 | 975.00 | 957.00 | 970.00 | 970.00 | 2.00% | 44,900 |
| Dec 9, 2025 | 893.00 | 958.00 | 893.00 | 951.00 | 951.00 | 7.58% | 87,300 |
| Dec 8, 2025 | 895.00 | 895.00 | 882.00 | 884.00 | 884.00 | -1.23% | 10,700 |
| Dec 5, 2025 | 903.00 | 903.00 | 885.00 | 895.00 | 895.00 | -0.22% | 4,500 |
| Dec 4, 2025 | 895.00 | 907.00 | 883.00 | 897.00 | 897.00 | -0.22% | 8,000 |
| Dec 3, 2025 | 908.00 | 908.00 | 868.00 | 899.00 | 899.00 | -1.32% | 10,100 |
| Dec 2, 2025 | 910.00 | 912.00 | 896.00 | 911.00 | 911.00 | 0.89% | 4,800 |
| Dec 1, 2025 | 911.00 | 914.00 | 901.00 | 903.00 | 903.00 | -0.88% | 13,900 |
| Nov 28, 2025 | 911.00 | 913.00 | 905.00 | 911.00 | 911.00 | -0.22% | 4,300 |
| Nov 27, 2025 | 919.00 | 923.00 | 910.00 | 913.00 | 913.00 | -0.44% | 5,700 |
| Nov 26, 2025 | 905.00 | 919.00 | 898.00 | 917.00 | 917.00 | 1.55% | 9,800 |
| Nov 25, 2025 | 885.00 | 917.00 | 884.00 | 903.00 | 903.00 | 2.03% | 24,900 |
| Nov 21, 2025 | 866.00 | 895.00 | 866.00 | 885.00 | 885.00 | 0.45% | 11,800 |
| Nov 20, 2025 | 898.00 | 898.00 | 877.00 | 881.00 | 881.00 | -1.56% | 13,300 |
| Nov 19, 2025 | 869.00 | 895.00 | 861.00 | 895.00 | 895.00 | 2.76% | 16,200 |
| Nov 18, 2025 | 900.00 | 900.00 | 871.00 | 871.00 | 871.00 | -3.22% | 22,000 |
| Nov 17, 2025 | 902.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.22% | 3,200 |
| Nov 14, 2025 | 910.00 | 910.00 | 899.00 | 902.00 | 902.00 | -0.88% | 8,200 |
| Nov 13, 2025 | 910.00 | 913.00 | 908.00 | 910.00 | 910.00 | -0.22% | 2,800 |
| Nov 12, 2025 | 920.00 | 920.00 | 910.00 | 912.00 | 912.00 | -1.41% | 5,200 |
| Nov 11, 2025 | 920.00 | 927.00 | 917.00 | 925.00 | 925.00 | 0.87% | 17,300 |
| Nov 10, 2025 | 914.00 | 919.00 | 901.00 | 917.00 | 917.00 | 1.21% | 14,100 |