Dainichi Co., Ltd. (TYO:5951)
Japan · Delayed Price · Currency is JPY 938.00
+3.00 (0.32%)
Jun 3, 2026, 11:21 AM JST
Dainichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 851.00 | 913.00 | 851.00 | 903.00 | 903.00 | 5.37% | 33,400 |
| May 21, 2026 | 863.00 | 871.00 | 850.00 | 857.00 | 857.00 | -0.35% | 13,400 |
| May 20, 2026 | 863.00 | 867.00 | 852.00 | 860.00 | 860.00 | -0.35% | 23,900 |
| May 19, 2026 | 876.00 | 882.00 | 861.00 | 863.00 | 863.00 | -1.48% | 12,500 |
| May 18, 2026 | 891.00 | 900.00 | 875.00 | 876.00 | 876.00 | -2.12% | 13,800 |
| May 15, 2026 | 912.00 | 922.00 | 890.00 | 895.00 | 895.00 | -1.86% | 14,700 |
| May 14, 2026 | 904.00 | 941.00 | 897.00 | 912.00 | 912.00 | -5.39% | 69,500 |
| May 13, 2026 | 994.00 | 1,005.00 | 964.00 | 964.00 | 964.00 | -4.37% | 25,200 |
| May 12, 2026 | 999.00 | 1,008.00 | 986.00 | 1,008.00 | 1,008.00 | 0.90% | 20,800 |
| May 11, 2026 | 996.00 | 1,000.00 | 980.00 | 999.00 | 999.00 | 0.71% | 17,300 |
| 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 | 0.79% | 16,900 |
| Mar 27, 2026 | 1,047.00 | 1,060.00 | 1,039.00 | 1,046.00 | 1,018.00 | -0.10% | 10,400 |
| Mar 26, 2026 | 1,072.00 | 1,081.00 | 1,046.00 | 1,047.00 | 1,018.97 | -3.23% | 14,100 |
| Mar 25, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,082.00 | 1,053.04 | 2.17% | 12,400 |
| Mar 24, 2026 | 1,077.00 | 1,077.00 | 1,014.00 | 1,059.00 | 1,030.65 | 0.47% | 27,100 |
| Mar 23, 2026 | 1,000.00 | 1,058.00 | 1,000.00 | 1,054.00 | 1,025.79 | -0.09% | 137,600 |
| Mar 19, 2026 | 1,074.00 | 1,074.00 | 1,050.00 | 1,055.00 | 1,026.76 | -2.22% | 22,700 |
| Mar 18, 2026 | 1,060.00 | 1,082.00 | 1,060.00 | 1,079.00 | 1,050.12 | 2.57% | 7,300 |