Dainichi Co., Ltd. (TYO:5951)
Japan · Delayed Price · Currency is JPY 1,120.00
-21.00 (-1.84%)
Oct 7, 2026, 3:30 PM JST
Dainichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,137.00 | 1,137.00 | 1,117.00 | 1,120.00 | 1,120.00 | -1.84% | 9,800 |
| Oct 6, 2026 | 1,123.00 | 1,141.00 | 1,106.00 | 1,141.00 | 1,141.00 | 1.60% | 9,100 |
| Oct 5, 2026 | 1,121.00 | 1,145.00 | 1,105.00 | 1,123.00 | 1,123.00 | 0.18% | 5,900 |
| Oct 2, 2026 | 1,133.00 | 1,133.00 | 1,113.00 | 1,121.00 | 1,121.00 | -1.32% | 2,800 |
| Oct 1, 2026 | 1,123.00 | 1,138.00 | 1,114.00 | 1,136.00 | 1,136.00 | -0.70% | 5,700 |
| Sep 30, 2026 | 1,113.00 | 1,144.00 | 1,093.00 | 1,144.00 | 1,144.00 | 1.24% | 4,700 |
| Sep 29, 2026 | 1,137.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.62% | 13,200 |
| Sep 28, 2026 | 1,131.00 | 1,149.00 | 1,124.00 | 1,137.00 | 1,137.00 | 0.53% | 7,500 |
| Sep 25, 2026 | 1,120.00 | 1,144.00 | 1,120.00 | 1,131.00 | 1,131.00 | -0.35% | 4,500 |
| Sep 24, 2026 | 1,133.00 | 1,144.00 | 1,122.00 | 1,135.00 | 1,135.00 | 0.18% | 2,200 |
| Sep 18, 2026 | 1,141.00 | 1,145.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.70% | 5,000 |
| Sep 17, 2026 | 1,145.00 | 1,145.00 | 1,123.00 | 1,141.00 | 1,141.00 | - | 7,400 |
| Sep 16, 2026 | 1,127.00 | 1,141.00 | 1,120.00 | 1,141.00 | 1,141.00 | 0.35% | 5,400 |
| Sep 15, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,137.00 | 1,137.00 | 0.18% | 2,700 |
| Sep 14, 2026 | 1,108.00 | 1,135.00 | 1,108.00 | 1,135.00 | 1,135.00 | 2.99% | 2,800 |
| Sep 11, 2026 | 1,100.00 | 1,125.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.18% | 13,700 |
| Sep 10, 2026 | 1,127.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 22,400 |
| Sep 9, 2026 | 1,151.00 | 1,164.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | 18,600 |
| Sep 8, 2026 | 1,194.00 | 1,202.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.60% | 9,200 |
| Sep 7, 2026 | 1,217.00 | 1,219.00 | 1,181.00 | 1,189.00 | 1,189.00 | -2.30% | 11,300 |
| Sep 4, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,217.00 | 1,217.00 | - | 5,700 |
| Sep 3, 2026 | 1,216.00 | 1,240.00 | 1,203.00 | 1,217.00 | 1,217.00 | -1.30% | 18,800 |
| Sep 2, 2026 | 1,215.00 | 1,240.00 | 1,215.00 | 1,233.00 | 1,233.00 | 1.48% | 13,400 |
| Sep 1, 2026 | 1,236.00 | 1,236.00 | 1,207.00 | 1,215.00 | 1,215.00 | -1.70% | 11,800 |
| Aug 31, 2026 | 1,230.00 | 1,249.00 | 1,219.00 | 1,236.00 | 1,236.00 | 0.49% | 10,500 |
| Aug 28, 2026 | 1,215.00 | 1,249.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.23% | 4,900 |
| Aug 27, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.06% | 4,400 |
| Aug 26, 2026 | 1,233.00 | 1,250.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.66% | 5,500 |
| Aug 25, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.21% | 19,800 |
| Aug 24, 2026 | 1,253.00 | 1,316.00 | 1,228.00 | 1,235.00 | 1,235.00 | -1.36% | 53,600 |
| Aug 21, 2026 | 1,300.00 | 1,329.00 | 1,252.00 | 1,252.00 | 1,252.00 | -4.50% | 53,700 |
| Aug 20, 2026 | 1,341.00 | 1,357.00 | 1,307.00 | 1,311.00 | 1,311.00 | -2.53% | 62,100 |
| Aug 19, 2026 | 1,203.00 | 1,377.00 | 1,203.00 | 1,345.00 | 1,345.00 | 10.97% | 160,800 |
| Aug 18, 2026 | 1,195.00 | 1,219.00 | 1,195.00 | 1,212.00 | 1,212.00 | -0.57% | 6,500 |
| Aug 17, 2026 | 1,197.00 | 1,230.00 | 1,197.00 | 1,219.00 | 1,219.00 | 1.67% | 29,500 |
| Aug 14, 2026 | 1,235.00 | 1,239.00 | 1,180.00 | 1,199.00 | 1,199.00 | -2.20% | 44,500 |
| Aug 13, 2026 | 1,102.00 | 1,234.00 | 1,102.00 | 1,226.00 | 1,226.00 | 13.41% | 93,200 |
| Aug 12, 2026 | 1,067.00 | 1,083.00 | 1,066.00 | 1,081.00 | 1,081.00 | 0.75% | 2,500 |
| Aug 10, 2026 | 1,067.00 | 1,079.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.92% | 14,000 |
| Aug 7, 2026 | 1,088.00 | 1,088.00 | 1,064.00 | 1,083.00 | 1,083.00 | 0.09% | 700 |
| Aug 6, 2026 | 1,038.00 | 1,085.00 | 1,038.00 | 1,082.00 | 1,082.00 | 2.95% | 15,500 |
| Aug 5, 2026 | 1,039.00 | 1,059.00 | 1,038.00 | 1,051.00 | 1,051.00 | -0.76% | 4,600 |
| Aug 4, 2026 | 1,050.00 | 1,060.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.28% | 8,100 |
| Aug 3, 2026 | 1,048.00 | 1,056.00 | 1,011.00 | 1,056.00 | 1,056.00 | 0.38% | 5,500 |
| Jul 31, 2026 | 1,040.00 | 1,059.00 | 1,035.00 | 1,052.00 | 1,052.00 | 0.67% | 11,800 |
| Jul 30, 2026 | 1,042.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.29% | 5,800 |
| Jul 29, 2026 | 1,036.00 | 1,056.00 | 1,027.00 | 1,042.00 | 1,042.00 | 0.58% | 9,400 |
| Jul 28, 2026 | 1,027.00 | 1,036.00 | 1,011.00 | 1,036.00 | 1,036.00 | -0.38% | 5,300 |
| Jul 27, 2026 | 1,043.00 | 1,049.00 | 1,024.00 | 1,040.00 | 1,040.00 | -0.38% | 6,600 |
| Jul 24, 2026 | 1,044.00 | 1,049.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.76% | 4,200 |