Daishinku Corp. (TYO:6962)
Japan · Delayed Price · Currency is JPY 654.00
-4.00 (-0.61%)
At close: Mar 6, 2026
Daishinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 651.00 | 659.00 | 638.00 | 654.00 | 654.00 | -0.61% | 263,700 |
| Mar 5, 2026 | 650.00 | 667.00 | 649.00 | 658.00 | 658.00 | 5.45% | 409,200 |
| Mar 4, 2026 | 636.00 | 650.00 | 609.00 | 624.00 | 624.00 | -4.29% | 531,800 |
| Mar 3, 2026 | 685.00 | 690.00 | 651.00 | 652.00 | 652.00 | -5.78% | 410,100 |
| Mar 2, 2026 | 678.00 | 708.00 | 665.00 | 692.00 | 692.00 | 0.58% | 620,700 |
| Feb 27, 2026 | 666.00 | 688.00 | 662.00 | 688.00 | 688.00 | 2.23% | 288,900 |
| Feb 26, 2026 | 681.00 | 686.00 | 671.00 | 673.00 | 673.00 | -0.74% | 247,300 |
| Feb 25, 2026 | 693.00 | 695.00 | 676.00 | 678.00 | 678.00 | -1.02% | 462,100 |
| Feb 24, 2026 | 655.00 | 690.00 | 655.00 | 685.00 | 685.00 | 4.58% | 604,200 |
| Feb 20, 2026 | 657.00 | 663.00 | 648.00 | 655.00 | 655.00 | -2.38% | 384,600 |
| Feb 19, 2026 | 671.00 | 675.00 | 656.00 | 671.00 | 671.00 | -1.18% | 531,200 |
| Feb 18, 2026 | 676.00 | 682.00 | 662.00 | 679.00 | 679.00 | 2.41% | 561,200 |
| Feb 17, 2026 | 655.00 | 690.00 | 653.00 | 663.00 | 663.00 | 2.79% | 1,210,500 |
| Feb 16, 2026 | 622.00 | 649.00 | 619.00 | 645.00 | 645.00 | 6.79% | 700,600 |
| Feb 13, 2026 | 617.00 | 621.00 | 603.00 | 604.00 | 604.00 | -2.11% | 297,900 |
| Feb 12, 2026 | 615.00 | 621.00 | 611.00 | 617.00 | 617.00 | -0.16% | 359,100 |
| Feb 10, 2026 | 612.00 | 620.00 | 607.00 | 618.00 | 618.00 | 0.98% | 386,100 |
| Feb 9, 2026 | 612.00 | 613.00 | 603.00 | 612.00 | 612.00 | 3.20% | 392,700 |
| Feb 6, 2026 | 590.00 | 593.00 | 583.00 | 593.00 | 593.00 | - | 182,200 |
| Feb 5, 2026 | 601.00 | 601.00 | 592.00 | 593.00 | 593.00 | -1.33% | 197,900 |
| Feb 4, 2026 | 589.00 | 602.00 | 588.00 | 601.00 | 601.00 | 2.04% | 229,000 |
| Feb 3, 2026 | 584.00 | 591.00 | 582.00 | 589.00 | 589.00 | 1.38% | 160,400 |
| Feb 2, 2026 | 591.00 | 599.00 | 581.00 | 581.00 | 581.00 | -1.19% | 181,100 |
| Jan 30, 2026 | 578.00 | 589.00 | 575.00 | 588.00 | 588.00 | 1.73% | 117,000 |
| Jan 29, 2026 | 587.00 | 588.00 | 574.00 | 578.00 | 578.00 | -1.70% | 206,600 |
| Jan 28, 2026 | 582.00 | 593.00 | 581.00 | 588.00 | 588.00 | 0.86% | 214,000 |
| Jan 27, 2026 | 575.00 | 587.00 | 571.00 | 583.00 | 583.00 | 1.22% | 244,300 |
| Jan 26, 2026 | 590.00 | 590.00 | 573.00 | 576.00 | 576.00 | -3.84% | 317,600 |
| Jan 23, 2026 | 600.00 | 604.00 | 588.00 | 599.00 | 599.00 | 0.34% | 193,100 |
| Jan 22, 2026 | 590.00 | 599.00 | 586.00 | 597.00 | 597.00 | 0.51% | 261,300 |
| Jan 21, 2026 | 590.00 | 597.00 | 584.00 | 594.00 | 594.00 | -0.50% | 125,000 |
| Jan 20, 2026 | 600.00 | 603.00 | 593.00 | 597.00 | 597.00 | -0.17% | 152,900 |
| Jan 19, 2026 | 603.00 | 603.00 | 587.00 | 598.00 | 598.00 | -0.83% | 208,800 |
| Jan 16, 2026 | 608.00 | 610.00 | 596.00 | 603.00 | 603.00 | -0.82% | 166,500 |
| Jan 15, 2026 | 591.00 | 608.00 | 591.00 | 608.00 | 608.00 | 1.67% | 143,300 |
| Jan 14, 2026 | 588.00 | 600.00 | 588.00 | 598.00 | 598.00 | 1.87% | 194,800 |
| Jan 13, 2026 | 591.00 | 591.00 | 584.00 | 587.00 | 587.00 | 0.69% | 206,900 |
| Jan 9, 2026 | 585.00 | 587.00 | 583.00 | 583.00 | 583.00 | - | 69,000 |
| Jan 8, 2026 | 587.00 | 589.00 | 583.00 | 583.00 | 583.00 | -0.68% | 108,100 |
| Jan 7, 2026 | 582.00 | 591.00 | 581.00 | 587.00 | 587.00 | 1.03% | 201,900 |
| Jan 6, 2026 | 587.00 | 589.00 | 580.00 | 581.00 | 581.00 | -0.68% | 133,400 |
| Jan 5, 2026 | 585.00 | 587.00 | 579.00 | 585.00 | 585.00 | 0.86% | 187,500 |
| Dec 30, 2025 | 583.00 | 585.00 | 579.00 | 580.00 | 580.00 | -0.85% | 129,000 |
| Dec 29, 2025 | 582.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.69% | 128,100 |
| Dec 26, 2025 | 582.00 | 584.00 | 576.00 | 581.00 | 581.00 | -0.17% | 188,500 |
| Dec 25, 2025 | 578.00 | 582.00 | 574.00 | 582.00 | 582.00 | 2.11% | 231,500 |
| Dec 24, 2025 | 567.00 | 572.00 | 567.00 | 570.00 | 570.00 | -0.52% | 171,100 |
| Dec 23, 2025 | 564.00 | 574.00 | 564.00 | 573.00 | 573.00 | 2.32% | 257,800 |
| Dec 22, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 560.00 | 1.45% | 277,500 |
| Dec 19, 2025 | 550.00 | 554.00 | 547.00 | 552.00 | 552.00 | 0.36% | 271,500 |