Daishinku Corp. (TYO:6962)
Japan · Delayed Price · Currency is JPY 731.00
+18.00 (2.52%)
Jul 31, 2026, 3:30 PM JST
Daishinku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 757.00 | 763.00 | 731.00 | 731.00 | 731.00 | 2.52% | 656,700 |
| Jul 30, 2026 | 699.00 | 720.00 | 692.00 | 713.00 | 713.00 | 3.18% | 460,400 |
| Jul 29, 2026 | 716.00 | 719.00 | 673.00 | 691.00 | 691.00 | -2.95% | 618,700 |
| Jul 28, 2026 | 762.00 | 768.00 | 711.00 | 712.00 | 712.00 | -8.37% | 445,600 |
| Jul 27, 2026 | 770.00 | 777.00 | 746.00 | 777.00 | 777.00 | 1.57% | 318,100 |
| Jul 24, 2026 | 768.00 | 774.00 | 757.00 | 765.00 | 765.00 | -0.91% | 243,400 |
| Jul 23, 2026 | 758.00 | 784.00 | 754.00 | 772.00 | 772.00 | 1.85% | 363,200 |
| Jul 22, 2026 | 760.00 | 777.00 | 754.00 | 758.00 | 758.00 | 1.34% | 452,100 |
| Jul 21, 2026 | 753.00 | 754.00 | 728.00 | 748.00 | 748.00 | 1.08% | 458,700 |
| Jul 17, 2026 | 760.00 | 770.00 | 710.00 | 740.00 | 740.00 | -4.52% | 752,800 |
| Jul 16, 2026 | 786.00 | 789.00 | 769.00 | 775.00 | 775.00 | -3.25% | 467,300 |
| Jul 15, 2026 | 790.00 | 816.00 | 784.00 | 801.00 | 801.00 | 2.04% | 654,200 |
| Jul 14, 2026 | 778.00 | 790.00 | 764.00 | 785.00 | 785.00 | -0.38% | 582,800 |
| Jul 13, 2026 | 835.00 | 840.00 | 781.00 | 788.00 | 788.00 | -5.85% | 954,500 |
| Jul 10, 2026 | 838.00 | 873.00 | 825.00 | 837.00 | 837.00 | 1.09% | 711,000 |
| Jul 9, 2026 | 841.00 | 855.00 | 823.00 | 828.00 | 828.00 | -1.19% | 565,900 |
| Jul 8, 2026 | 840.00 | 859.00 | 814.00 | 838.00 | 838.00 | -4.23% | 1,040,400 |
| Jul 7, 2026 | 915.00 | 915.00 | 869.00 | 875.00 | 875.00 | -4.68% | 649,700 |
| Jul 6, 2026 | 937.00 | 967.00 | 913.00 | 918.00 | 918.00 | -2.96% | 715,700 |
| Jul 3, 2026 | 898.00 | 954.00 | 883.00 | 946.00 | 946.00 | 1.61% | 731,300 |
| Jul 2, 2026 | 911.00 | 968.00 | 895.00 | 931.00 | 931.00 | -0.85% | 771,100 |
| Jul 1, 2026 | 890.00 | 953.00 | 887.00 | 939.00 | 939.00 | 6.70% | 758,000 |
| Jun 30, 2026 | 901.00 | 906.00 | 871.00 | 880.00 | 880.00 | -3.93% | 689,400 |
| Jun 29, 2026 | 910.00 | 916.00 | 879.00 | 916.00 | 916.00 | -0.76% | 785,000 |
| Jun 26, 2026 | 949.00 | 974.00 | 904.00 | 923.00 | 923.00 | -4.55% | 968,500 |
| Jun 25, 2026 | 979.00 | 988.00 | 932.00 | 967.00 | 967.00 | 1.90% | 808,000 |
| Jun 24, 2026 | 940.00 | 981.00 | 921.00 | 949.00 | 949.00 | 0.21% | 693,600 |
| Jun 23, 2026 | 1,030.00 | 1,066.00 | 947.00 | 947.00 | 947.00 | -3.86% | 1,783,100 |
| Jun 22, 2026 | 1,015.00 | 1,046.00 | 967.00 | 985.00 | 985.00 | -0.61% | 1,158,800 |
| Jun 19, 2026 | 943.00 | 1,022.00 | 943.00 | 991.00 | 991.00 | 6.67% | 2,065,800 |
| Jun 18, 2026 | 1,015.00 | 1,030.00 | 912.00 | 929.00 | 929.00 | -7.75% | 2,115,800 |
| Jun 17, 2026 | 950.00 | 1,033.00 | 933.00 | 1,007.00 | 1,007.00 | 1.41% | 1,686,800 |
| Jun 16, 2026 | 967.00 | 1,034.00 | 937.00 | 993.00 | 993.00 | 2.69% | 1,788,900 |
| Jun 15, 2026 | 1,028.00 | 1,028.00 | 958.00 | 967.00 | 967.00 | -3.88% | 2,073,100 |
| Jun 12, 2026 | 1,111.00 | 1,120.00 | 991.00 | 1,006.00 | 1,006.00 | -4.37% | 2,649,900 |
| Jun 11, 2026 | 992.00 | 1,094.00 | 980.00 | 1,052.00 | 1,052.00 | -4.88% | 2,962,600 |
| Jun 10, 2026 | 1,158.00 | 1,205.00 | 1,070.00 | 1,106.00 | 1,106.00 | -8.82% | 4,527,500 |
| Jun 9, 2026 | 1,150.00 | 1,223.00 | 1,056.00 | 1,213.00 | 1,213.00 | 11.28% | 4,787,700 |
| Jun 8, 2026 | 1,016.00 | 1,126.00 | 995.00 | 1,090.00 | 1,090.00 | -3.28% | 3,739,100 |
| Jun 5, 2026 | 997.00 | 1,132.00 | 962.00 | 1,127.00 | 1,127.00 | 14.77% | 3,138,000 |
| Jun 4, 2026 | 975.00 | 994.00 | 947.00 | 982.00 | 982.00 | -2.29% | 1,163,900 |
| Jun 3, 2026 | 909.00 | 1,022.00 | 897.00 | 1,005.00 | 1,005.00 | 12.17% | 1,975,700 |
| Jun 2, 2026 | 982.00 | 983.00 | 861.00 | 896.00 | 896.00 | -11.02% | 1,587,200 |
| Jun 1, 2026 | 1,015.00 | 1,059.00 | 960.00 | 1,007.00 | 1,007.00 | -1.18% | 2,037,300 |
| May 29, 2026 | 1,010.00 | 1,099.00 | 1,000.00 | 1,019.00 | 1,019.00 | 7.26% | 2,325,100 |
| May 28, 2026 | 854.00 | 950.00 | 850.00 | 950.00 | 950.00 | 7.83% | 916,200 |
| May 27, 2026 | 970.00 | 978.00 | 877.00 | 881.00 | 881.00 | -8.23% | 831,400 |
| May 26, 2026 | 993.00 | 998.00 | 921.00 | 960.00 | 960.00 | -0.41% | 1,683,000 |
| May 25, 2026 | 862.00 | 964.00 | 862.00 | 964.00 | 964.00 | 18.43% | 650,200 |
| May 22, 2026 | 786.00 | 821.00 | 782.00 | 814.00 | 814.00 | 4.09% | 416,800 |