Daishinku Corp. (TYO:6962)
Japan · Delayed Price · Currency is JPY 582.00
+2.00 (0.34%)
Aug 28, 2025, 3:30 PM JST
Daishinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 581.00 | 583.00 | 576.00 | 582.00 | 582.00 | 0.34% | 88,600 |
| Aug 27, 2025 | 580.00 | 584.00 | 575.00 | 580.00 | 580.00 | - | 133,000 |
| Aug 26, 2025 | 588.00 | 591.00 | 580.00 | 580.00 | 580.00 | -1.86% | 175,800 |
| Aug 25, 2025 | 601.00 | 607.00 | 591.00 | 591.00 | 591.00 | -1.01% | 189,000 |
| Aug 22, 2025 | 593.00 | 601.00 | 592.00 | 597.00 | 597.00 | 0.67% | 138,100 |
| Aug 21, 2025 | 590.00 | 596.00 | 585.00 | 593.00 | 593.00 | 0.51% | 100,400 |
| Aug 20, 2025 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | -1.50% | 137,500 |
| Aug 19, 2025 | 596.00 | 599.00 | 590.00 | 599.00 | 599.00 | 0.50% | 97,400 |
| Aug 18, 2025 | 589.00 | 596.00 | 586.00 | 596.00 | 596.00 | 1.88% | 168,300 |
| Aug 15, 2025 | 582.00 | 585.00 | 577.00 | 585.00 | 585.00 | 1.74% | 126,500 |
| Aug 14, 2025 | 571.00 | 577.00 | 571.00 | 575.00 | 575.00 | 0.35% | 144,200 |
| Aug 13, 2025 | 579.00 | 582.00 | 573.00 | 573.00 | 573.00 | -1.04% | 314,000 |
| Aug 12, 2025 | 592.00 | 601.00 | 577.00 | 579.00 | 579.00 | -3.18% | 619,600 |
| Aug 8, 2025 | 599.00 | 607.00 | 597.00 | 598.00 | 598.00 | -0.17% | 168,800 |
| Aug 7, 2025 | 595.00 | 600.00 | 595.00 | 599.00 | 599.00 | 0.17% | 123,700 |
| Aug 6, 2025 | 600.00 | 601.00 | 595.00 | 598.00 | 598.00 | -0.33% | 96,400 |
| Aug 5, 2025 | 602.00 | 608.00 | 598.00 | 600.00 | 600.00 | 0.50% | 139,300 |
| Aug 4, 2025 | 591.00 | 599.00 | 586.00 | 597.00 | 597.00 | -0.67% | 177,700 |
| Aug 1, 2025 | 585.00 | 601.00 | 584.00 | 601.00 | 601.00 | 1.86% | 176,600 |
| Jul 31, 2025 | 584.00 | 590.00 | 584.00 | 590.00 | 590.00 | 1.37% | 101,900 |
| Jul 30, 2025 | 585.00 | 586.00 | 580.00 | 582.00 | 582.00 | -0.51% | 91,000 |
| Jul 29, 2025 | 585.00 | 589.00 | 579.00 | 585.00 | 585.00 | -1.02% | 145,400 |
| Jul 28, 2025 | 585.00 | 594.00 | 584.00 | 591.00 | 591.00 | 1.55% | 157,300 |
| Jul 25, 2025 | 580.00 | 588.00 | 576.00 | 582.00 | 582.00 | -1.19% | 167,200 |
| Jul 24, 2025 | 592.00 | 594.00 | 583.00 | 589.00 | 589.00 | 0.86% | 217,200 |
| Jul 23, 2025 | 574.00 | 584.00 | 569.00 | 584.00 | 584.00 | 3.36% | 333,400 |
| Jul 22, 2025 | 568.00 | 574.00 | 563.00 | 565.00 | 565.00 | 0.53% | 159,600 |
| Jul 18, 2025 | 570.00 | 572.00 | 562.00 | 562.00 | 562.00 | -0.71% | 119,500 |
| Jul 17, 2025 | 565.00 | 567.00 | 557.00 | 566.00 | 566.00 | 0.18% | 181,700 |
| Jul 16, 2025 | 575.00 | 581.00 | 565.00 | 565.00 | 565.00 | 0.53% | 326,400 |
| Jul 15, 2025 | 555.00 | 570.00 | 554.00 | 562.00 | 562.00 | 1.26% | 204,200 |
| Jul 14, 2025 | 558.00 | 561.00 | 553.00 | 555.00 | 555.00 | -0.54% | 81,500 |
| Jul 11, 2025 | 558.00 | 560.00 | 556.00 | 558.00 | 558.00 | 0.90% | 73,200 |
| Jul 10, 2025 | 559.00 | 559.00 | 549.00 | 553.00 | 553.00 | -0.90% | 125,600 |
| Jul 9, 2025 | 553.00 | 561.00 | 553.00 | 558.00 | 558.00 | 1.09% | 126,700 |
| Jul 8, 2025 | 540.00 | 552.00 | 540.00 | 552.00 | 552.00 | 2.03% | 122,300 |
| Jul 7, 2025 | 554.00 | 554.00 | 539.00 | 541.00 | 541.00 | -2.17% | 141,900 |
| Jul 4, 2025 | 560.00 | 560.00 | 553.00 | 553.00 | 553.00 | -0.54% | 68,100 |
| Jul 3, 2025 | 551.00 | 557.00 | 550.00 | 556.00 | 556.00 | 0.91% | 118,100 |
| Jul 2, 2025 | 550.00 | 555.00 | 543.00 | 551.00 | 551.00 | - | 93,300 |
| Jul 1, 2025 | 560.00 | 560.00 | 547.00 | 551.00 | 551.00 | -1.78% | 155,200 |
| Jun 30, 2025 | 568.00 | 570.00 | 560.00 | 561.00 | 561.00 | -0.18% | 162,500 |
| Jun 27, 2025 | 562.00 | 568.00 | 557.00 | 562.00 | 562.00 | 0.18% | 210,400 |
| Jun 26, 2025 | 556.00 | 562.00 | 555.00 | 561.00 | 561.00 | 1.81% | 171,900 |
| Jun 25, 2025 | 550.00 | 554.00 | 545.00 | 551.00 | 551.00 | 0.36% | 150,300 |
| Jun 24, 2025 | 554.00 | 554.00 | 545.00 | 549.00 | 549.00 | 0.55% | 116,500 |
| Jun 23, 2025 | 550.00 | 550.00 | 539.00 | 546.00 | 546.00 | -1.97% | 208,600 |
| Jun 20, 2025 | 564.00 | 567.00 | 557.00 | 557.00 | 557.00 | -1.42% | 240,200 |
| Jun 19, 2025 | 567.00 | 567.00 | 555.00 | 565.00 | 565.00 | -0.18% | 209,100 |
| Jun 18, 2025 | 539.00 | 567.00 | 535.00 | 566.00 | 566.00 | 5.01% | 330,100 |