Dainichi Co., Ltd. (TYO:5951)
Japan · Delayed Price · Currency is JPY 999.00
+7.00 (0.71%)
May 11, 2026, 3:30 PM JST
Dainichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,006.00 | 1,006.00 | 987.00 | 992.00 | 992.00 | -1.39% | 26,300 |
| May 7, 2026 | 1,050.00 | 1,050.00 | 996.00 | 1,006.00 | 1,006.00 | 2.86% | 122,400 |
| May 1, 2026 | 1,002.00 | 1,002.00 | 978.00 | 978.00 | 978.00 | -2.69% | 14,400 |
| Apr 30, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,005.00 | 1,005.00 | -1.47% | 12,300 |
| Apr 28, 2026 | 1,009.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.09% | 8,600 |
| Apr 27, 2026 | 1,005.00 | 1,025.00 | 1,000.00 | 1,009.00 | 1,009.00 | 1.92% | 34,000 |
| Apr 24, 2026 | 984.00 | 1,014.00 | 984.00 | 990.00 | 990.00 | 1.64% | 33,000 |
| Apr 23, 2026 | 1,003.00 | 1,016.00 | 971.00 | 974.00 | 974.00 | -3.37% | 35,800 |
| Apr 22, 2026 | 1,015.00 | 1,017.00 | 996.00 | 1,008.00 | 1,008.00 | -0.69% | 19,500 |
| Apr 21, 2026 | 1,012.00 | 1,019.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.10% | 17,400 |
| Apr 20, 2026 | 994.00 | 1,024.00 | 994.00 | 1,016.00 | 1,016.00 | 2.11% | 28,800 |
| Apr 17, 2026 | 1,001.00 | 1,020.00 | 982.00 | 995.00 | 995.00 | -0.30% | 37,600 |
| Apr 16, 2026 | 981.00 | 1,006.00 | 966.00 | 998.00 | 998.00 | -1.19% | 14,500 |
| Apr 15, 2026 | 1,005.00 | 1,018.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 10,800 |
| Apr 14, 2026 | 1,013.00 | 1,016.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.08% | 14,700 |
| Apr 13, 2026 | 1,016.00 | 1,023.00 | 1,007.00 | 1,015.00 | 1,015.00 | 0.20% | 8,200 |
| Apr 10, 2026 | 1,020.00 | 1,020.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.98% | 9,900 |
| Apr 9, 2026 | 1,029.00 | 1,029.00 | 1,009.00 | 1,023.00 | 1,023.00 | -0.29% | 17,500 |
| Apr 8, 2026 | 1,035.00 | 1,040.00 | 1,003.00 | 1,026.00 | 1,026.00 | -0.87% | 47,800 |
| Apr 7, 2026 | 1,031.00 | 1,048.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.68% | 24,400 |
| Apr 6, 2026 | 1,026.00 | 1,035.00 | 1,015.00 | 1,028.00 | 1,028.00 | -0.68% | 18,800 |
| Apr 3, 2026 | 1,011.00 | 1,038.00 | 1,011.00 | 1,035.00 | 1,035.00 | -0.19% | 18,600 |
| Apr 2, 2026 | 1,026.00 | 1,039.00 | 1,022.00 | 1,037.00 | 1,037.00 | 0.97% | 14,000 |
| Apr 1, 2026 | 1,023.00 | 1,036.00 | 1,017.00 | 1,027.00 | 1,027.00 | 1.48% | 8,400 |
| Mar 31, 2026 | 1,015.00 | 1,027.00 | 1,003.00 | 1,012.00 | 1,012.00 | -1.36% | 13,700 |
| Mar 30, 2026 | 1,023.00 | 1,029.00 | 1,010.00 | 1,026.00 | 1,026.00 | -1.91% | 16,900 |
| Mar 27, 2026 | 1,047.00 | 1,060.00 | 1,039.00 | 1,046.00 | 1,024.00 | -0.10% | 10,400 |
| Mar 26, 2026 | 1,072.00 | 1,081.00 | 1,046.00 | 1,047.00 | 1,024.98 | -3.23% | 14,100 |
| Mar 25, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,082.00 | 1,059.24 | 2.17% | 12,400 |
| Mar 24, 2026 | 1,077.00 | 1,077.00 | 1,014.00 | 1,059.00 | 1,036.73 | 0.47% | 27,100 |
| Mar 23, 2026 | 1,000.00 | 1,058.00 | 1,000.00 | 1,054.00 | 1,031.83 | -0.09% | 137,600 |
| Mar 19, 2026 | 1,074.00 | 1,074.00 | 1,050.00 | 1,055.00 | 1,032.81 | -2.22% | 22,700 |
| Mar 18, 2026 | 1,060.00 | 1,082.00 | 1,060.00 | 1,079.00 | 1,056.31 | 2.57% | 7,300 |
| Mar 17, 2026 | 1,055.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,029.87 | -0.28% | 5,700 |
| Mar 16, 2026 | 1,048.00 | 1,071.00 | 1,048.00 | 1,055.00 | 1,032.81 | -0.66% | 16,900 |
| Mar 13, 2026 | 1,057.00 | 1,066.00 | 1,054.00 | 1,062.00 | 1,039.66 | -0.47% | 11,000 |
| Mar 12, 2026 | 1,092.00 | 1,092.00 | 1,058.00 | 1,067.00 | 1,044.56 | -2.65% | 16,200 |
| Mar 11, 2026 | 1,092.00 | 1,110.00 | 1,082.00 | 1,096.00 | 1,072.95 | 1.48% | 17,700 |
| Mar 10, 2026 | 1,060.00 | 1,086.00 | 1,060.00 | 1,080.00 | 1,057.28 | 2.66% | 23,500 |
| Mar 9, 2026 | 1,043.00 | 1,060.00 | 1,040.00 | 1,052.00 | 1,029.87 | -1.96% | 40,500 |
| Mar 6, 2026 | 1,097.00 | 1,097.00 | 1,035.00 | 1,073.00 | 1,050.43 | -1.01% | 41,500 |
| Mar 5, 2026 | 1,032.00 | 1,093.00 | 1,032.00 | 1,084.00 | 1,061.20 | 3.63% | 36,000 |
| Mar 4, 2026 | 1,043.00 | 1,054.00 | 1,022.00 | 1,046.00 | 1,024.00 | - | 132,500 |
| Mar 3, 2026 | 1,036.00 | 1,050.00 | 1,035.00 | 1,046.00 | 1,024.00 | - | 33,500 |
| Mar 2, 2026 | 1,045.00 | 1,062.00 | 1,032.00 | 1,046.00 | 1,024.00 | -0.19% | 31,800 |
| Feb 27, 2026 | 1,029.00 | 1,061.00 | 1,028.00 | 1,048.00 | 1,025.96 | 1.75% | 31,500 |
| Feb 26, 2026 | 1,021.00 | 1,033.00 | 1,012.00 | 1,030.00 | 1,008.34 | 0.88% | 10,900 |
| Feb 25, 2026 | 1,025.00 | 1,037.00 | 1,016.00 | 1,021.00 | 999.53 | -0.39% | 17,400 |
| Feb 24, 2026 | 993.00 | 1,026.00 | 983.00 | 1,025.00 | 1,003.44 | 2.71% | 28,500 |
| Feb 20, 2026 | 986.00 | 1,001.00 | 979.00 | 998.00 | 977.01 | 1.32% | 31,700 |