Dainichi Co., Ltd. (TYO:5951)
Japan · Delayed Price · Currency is JPY 1,059.00
+3.00 (0.28%)
Aug 4, 2026, 3:02 PM JST
Dainichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 955.00 | 987.00 | 942.00 | 976.00 | 976.00 | 3.28% | 73,900 |
| Jun 11, 2026 | 932.00 | 945.00 | 932.00 | 945.00 | 945.00 | -0.11% | 3,100 |
| Jun 10, 2026 | 930.00 | 948.00 | 930.00 | 946.00 | 946.00 | 0.11% | 6,900 |
| Jun 9, 2026 | 944.00 | 953.00 | 937.00 | 945.00 | 945.00 | 1.07% | 13,700 |
| Jun 8, 2026 | 952.00 | 962.00 | 927.00 | 935.00 | 935.00 | -0.74% | 35,100 |
| Jun 5, 2026 | 922.00 | 951.00 | 922.00 | 942.00 | 942.00 | 1.18% | 11,800 |
| Jun 4, 2026 | 942.00 | 945.00 | 925.00 | 931.00 | 931.00 | -1.17% | 13,200 |
| Jun 3, 2026 | 921.00 | 946.00 | 921.00 | 942.00 | 942.00 | 0.75% | 13,500 |
| Jun 2, 2026 | 941.00 | 951.00 | 932.00 | 935.00 | 935.00 | -2.20% | 12,600 |
| Jun 1, 2026 | 950.00 | 978.00 | 931.00 | 956.00 | 956.00 | -0.93% | 51,300 |
| May 29, 2026 | 980.00 | 995.00 | 952.00 | 965.00 | 965.00 | -1.83% | 73,400 |
| May 28, 2026 | 913.00 | 998.00 | 913.00 | 983.00 | 983.00 | 7.31% | 50,700 |
| May 27, 2026 | 907.00 | 926.00 | 898.00 | 916.00 | 916.00 | 0.44% | 12,700 |
| May 26, 2026 | 880.00 | 919.00 | 880.00 | 912.00 | 912.00 | 2.01% | 19,500 |
| May 25, 2026 | 888.00 | 922.00 | 888.00 | 894.00 | 894.00 | -1.00% | 17,000 |