Daiwa Industries Ltd. (TYO:6459)
Japan · Delayed Price · Currency is JPY 1,759.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Daiwa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,759.00 | 1,791.00 | 1,755.00 | 1,759.00 | 1,759.00 | - | 94,200 |
| May 28, 2026 | 1,757.00 | 1,784.00 | 1,734.00 | 1,759.00 | 1,759.00 | -2.11% | 82,900 |
| May 27, 2026 | 1,829.00 | 1,864.00 | 1,781.00 | 1,797.00 | 1,797.00 | -2.12% | 91,000 |
| May 26, 2026 | 1,816.00 | 1,870.00 | 1,796.00 | 1,836.00 | 1,836.00 | 1.10% | 88,900 |
| May 25, 2026 | 1,790.00 | 1,833.00 | 1,790.00 | 1,816.00 | 1,816.00 | 2.25% | 70,600 |
| May 22, 2026 | 1,761.00 | 1,784.00 | 1,742.00 | 1,776.00 | 1,776.00 | 0.34% | 33,900 |
| May 21, 2026 | 1,786.00 | 1,790.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.17% | 48,600 |
| May 20, 2026 | 1,812.00 | 1,823.00 | 1,739.00 | 1,773.00 | 1,773.00 | -3.69% | 82,200 |
| May 19, 2026 | 1,841.00 | 1,882.00 | 1,826.00 | 1,841.00 | 1,841.00 | 0.99% | 73,400 |
| May 18, 2026 | 1,900.00 | 1,903.00 | 1,823.00 | 1,823.00 | 1,823.00 | -3.75% | 44,000 |
| May 15, 2026 | 1,900.00 | 1,944.00 | 1,873.00 | 1,894.00 | 1,894.00 | 0.85% | 58,800 |
| May 14, 2026 | 1,900.00 | 1,906.00 | 1,863.00 | 1,878.00 | 1,878.00 | -1.16% | 47,000 |
| May 13, 2026 | 1,855.00 | 1,911.00 | 1,802.00 | 1,900.00 | 1,900.00 | 2.59% | 84,000 |
| May 12, 2026 | 1,980.00 | 1,986.00 | 1,828.00 | 1,852.00 | 1,852.00 | -5.75% | 63,700 |
| May 11, 2026 | 1,982.00 | 1,999.00 | 1,958.00 | 1,965.00 | 1,965.00 | -0.76% | 55,100 |
| May 8, 2026 | 1,992.00 | 2,015.00 | 1,954.00 | 1,980.00 | 1,980.00 | -1.49% | 136,800 |
| May 7, 2026 | 1,974.00 | 2,025.00 | 1,962.00 | 2,010.00 | 2,010.00 | 3.55% | 74,300 |
| May 1, 2026 | 1,949.00 | 1,952.00 | 1,911.00 | 1,941.00 | 1,941.00 | 0.78% | 55,600 |
| Apr 30, 2026 | 1,905.00 | 1,951.00 | 1,905.00 | 1,926.00 | 1,926.00 | -0.36% | 121,900 |
| Apr 28, 2026 | 1,901.00 | 1,933.00 | 1,900.00 | 1,933.00 | 1,933.00 | 1.68% | 54,000 |
| Apr 27, 2026 | 1,849.00 | 1,902.00 | 1,834.00 | 1,901.00 | 1,901.00 | 3.82% | 72,200 |
| Apr 24, 2026 | 1,830.00 | 1,849.00 | 1,805.00 | 1,831.00 | 1,831.00 | 0.60% | 49,200 |
| Apr 23, 2026 | 1,831.00 | 1,850.00 | 1,743.00 | 1,820.00 | 1,820.00 | -0.98% | 77,200 |
| Apr 22, 2026 | 1,860.00 | 1,860.00 | 1,831.00 | 1,838.00 | 1,838.00 | -1.76% | 67,200 |
| Apr 21, 2026 | 1,887.00 | 1,901.00 | 1,864.00 | 1,871.00 | 1,871.00 | -0.11% | 40,000 |
| Apr 20, 2026 | 1,891.00 | 1,899.00 | 1,858.00 | 1,873.00 | 1,873.00 | -0.11% | 40,400 |
| Apr 17, 2026 | 1,916.00 | 1,934.00 | 1,860.00 | 1,875.00 | 1,875.00 | -1.47% | 88,100 |
| Apr 16, 2026 | 1,930.00 | 1,947.00 | 1,903.00 | 1,903.00 | 1,903.00 | -1.30% | 41,000 |
| Apr 15, 2026 | 1,934.00 | 1,966.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.16% | 39,100 |
| Apr 14, 2026 | 1,957.00 | 1,984.00 | 1,913.00 | 1,925.00 | 1,925.00 | -2.14% | 53,900 |
| Apr 13, 2026 | 1,950.00 | 1,991.00 | 1,950.00 | 1,967.00 | 1,967.00 | 1.18% | 55,600 |
| Apr 10, 2026 | 2,003.00 | 2,028.00 | 1,943.00 | 1,944.00 | 1,944.00 | -2.95% | 86,500 |
| Apr 9, 2026 | 2,019.00 | 2,057.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.89% | 49,500 |
| Apr 8, 2026 | 2,060.00 | 2,060.00 | 2,019.00 | 2,021.00 | 2,021.00 | 0.15% | 68,500 |
| Apr 7, 2026 | 2,064.00 | 2,064.00 | 2,012.00 | 2,018.00 | 2,018.00 | -1.56% | 46,000 |
| Apr 6, 2026 | 2,050.00 | 2,086.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.89% | 69,500 |
| Apr 3, 2026 | 1,984.00 | 2,039.00 | 1,984.00 | 2,032.00 | 2,032.00 | 2.26% | 67,900 |
| Apr 2, 2026 | 2,018.00 | 2,040.00 | 1,987.00 | 1,987.00 | 1,987.00 | -1.00% | 57,500 |
| Apr 1, 2026 | 2,003.00 | 2,007.00 | 1,974.00 | 2,007.00 | 2,007.00 | 3.94% | 54,100 |
| Mar 31, 2026 | 1,953.00 | 1,985.00 | 1,905.00 | 1,931.00 | 1,931.00 | -1.53% | 99,800 |
| Mar 30, 2026 | 1,933.00 | 1,974.00 | 1,903.00 | 1,961.00 | 1,961.00 | -0.61% | 107,700 |
| Mar 27, 2026 | 1,968.00 | 1,997.00 | 1,950.00 | 1,973.00 | 1,973.00 | 0.25% | 131,100 |
| Mar 26, 2026 | 1,949.00 | 1,981.00 | 1,946.00 | 1,968.00 | 1,968.00 | 0.97% | 91,300 |
| Mar 25, 2026 | 1,894.00 | 1,958.00 | 1,894.00 | 1,949.00 | 1,949.00 | 5.07% | 92,300 |
| Mar 24, 2026 | 1,892.00 | 1,892.00 | 1,851.00 | 1,855.00 | 1,855.00 | 2.20% | 59,800 |
| Mar 23, 2026 | 1,900.00 | 1,900.00 | 1,813.00 | 1,815.00 | 1,815.00 | -4.82% | 71,700 |
| Mar 19, 2026 | 1,912.00 | 1,932.00 | 1,892.00 | 1,907.00 | 1,907.00 | -0.37% | 96,300 |
| Mar 18, 2026 | 1,875.00 | 1,930.00 | 1,875.00 | 1,914.00 | 1,914.00 | 3.13% | 68,200 |
| Mar 17, 2026 | 1,900.00 | 1,919.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.38% | 82,600 |
| Mar 16, 2026 | 1,799.00 | 1,889.00 | 1,799.00 | 1,882.00 | 1,882.00 | 5.08% | 145,300 |