Dainichi Co., Ltd. (TYO:5951)
Japan · Delayed Price · Currency is JPY 1,220.00
-15.00 (-1.21%)
Aug 25, 2026, 3:30 PM JST
Dainichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,057.00 | 1,065.00 | 1,040.00 | 1,052.00 | 1,052.00 | - | 8,800 |
| Jul 22, 2026 | 1,040.00 | 1,052.00 | 1,028.00 | 1,052.00 | 1,052.00 | 1.15% | 12,700 |
| Jul 21, 2026 | 1,037.00 | 1,047.00 | 1,033.00 | 1,040.00 | 1,040.00 | -0.19% | 9,600 |
| Jul 17, 2026 | 1,052.00 | 1,052.00 | 1,033.00 | 1,042.00 | 1,042.00 | -1.42% | 7,700 |
| Jul 16, 2026 | 1,055.00 | 1,074.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.75% | 6,100 |
| Jul 15, 2026 | 1,085.00 | 1,085.00 | 1,061.00 | 1,065.00 | 1,065.00 | -2.29% | 10,000 |
| Jul 14, 2026 | 1,108.00 | 1,121.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.54% | 14,100 |
| Jul 13, 2026 | 1,155.00 | 1,155.00 | 1,107.00 | 1,107.00 | 1,107.00 | -4.16% | 9,700 |
| Jul 10, 2026 | 1,124.00 | 1,170.00 | 1,124.00 | 1,155.00 | 1,155.00 | 2.21% | 18,400 |
| Jul 9, 2026 | 1,142.00 | 1,156.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.99% | 14,400 |
| Jul 8, 2026 | 1,123.00 | 1,185.00 | 1,123.00 | 1,153.00 | 1,153.00 | -2.54% | 34,400 |
| Jul 7, 2026 | 1,110.00 | 1,184.00 | 1,110.00 | 1,183.00 | 1,183.00 | 6.00% | 36,900 |
| Jul 6, 2026 | 1,218.00 | 1,230.00 | 1,116.00 | 1,116.00 | 1,116.00 | -10.14% | 51,800 |
| Jul 3, 2026 | 1,174.00 | 1,242.00 | 1,174.00 | 1,242.00 | 1,242.00 | 5.88% | 51,600 |
| Jul 2, 2026 | 1,150.00 | 1,192.00 | 1,150.00 | 1,173.00 | 1,173.00 | - | 21,000 |
| Jul 1, 2026 | 1,170.00 | 1,218.00 | 1,170.00 | 1,173.00 | 1,173.00 | -2.01% | 26,600 |
| Jun 30, 2026 | 1,130.00 | 1,209.00 | 1,125.00 | 1,197.00 | 1,197.00 | 4.45% | 31,200 |
| Jun 29, 2026 | 1,213.00 | 1,248.00 | 1,140.00 | 1,146.00 | 1,146.00 | -3.86% | 43,500 |
| Jun 26, 2026 | 1,129.00 | 1,192.00 | 1,126.00 | 1,192.00 | 1,192.00 | 5.58% | 36,200 |
| Jun 25, 2026 | 1,086.00 | 1,145.00 | 1,086.00 | 1,129.00 | 1,129.00 | 3.48% | 31,900 |
| Jun 24, 2026 | 1,050.00 | 1,093.00 | 1,039.00 | 1,091.00 | 1,091.00 | 3.90% | 19,200 |
| Jun 23, 2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | -6.25% | 24,000 |
| Jun 22, 2026 | 1,120.00 | 1,149.00 | 1,108.00 | 1,120.00 | 1,120.00 | -0.44% | 24,400 |
| Jun 19, 2026 | 1,054.00 | 1,125.00 | 1,042.00 | 1,125.00 | 1,125.00 | 6.23% | 45,600 |
| Jun 18, 2026 | 1,010.00 | 1,059.00 | 1,010.00 | 1,059.00 | 1,059.00 | 4.96% | 19,300 |
| Jun 17, 2026 | 981.00 | 1,029.00 | 981.00 | 1,009.00 | 1,009.00 | 2.23% | 25,800 |
| Jun 16, 2026 | 976.00 | 987.00 | 970.00 | 987.00 | 987.00 | 1.23% | 24,600 |
| Jun 15, 2026 | 977.00 | 990.00 | 965.00 | 975.00 | 975.00 | -0.10% | 20,500 |