Daishinku Corp. (TYO:6962)
Japan · Delayed Price · Currency is JPY 1,019.00
+69.00 (7.26%)
May 29, 2026, 3:30 PM JST
Daishinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 773.00 | 799.00 | 773.00 | 782.00 | 782.00 | 2.09% | 338,900 |
| May 20, 2026 | 770.00 | 775.00 | 747.00 | 766.00 | 766.00 | -1.29% | 287,300 |
| May 19, 2026 | 793.00 | 795.00 | 765.00 | 776.00 | 776.00 | -0.39% | 335,800 |
| May 18, 2026 | 762.00 | 792.00 | 761.00 | 779.00 | 779.00 | 1.96% | 324,000 |
| May 15, 2026 | 772.00 | 813.00 | 752.00 | 764.00 | 764.00 | -4.74% | 607,900 |
| May 14, 2026 | 809.00 | 842.00 | 801.00 | 802.00 | 802.00 | -0.74% | 328,100 |
| May 13, 2026 | 792.00 | 809.00 | 786.00 | 808.00 | 808.00 | 0.87% | 222,300 |
| May 12, 2026 | 812.00 | 831.00 | 794.00 | 801.00 | 801.00 | -1.11% | 408,000 |
| May 11, 2026 | 808.00 | 818.00 | 799.00 | 810.00 | 810.00 | 0.25% | 305,800 |
| May 8, 2026 | 785.00 | 812.00 | 775.00 | 808.00 | 808.00 | 1.00% | 258,400 |
| May 7, 2026 | 755.00 | 813.00 | 749.00 | 800.00 | 800.00 | 10.04% | 920,500 |
| May 1, 2026 | 730.00 | 735.00 | 712.00 | 727.00 | 727.00 | -0.68% | 222,600 |
| Apr 30, 2026 | 712.00 | 741.00 | 700.00 | 732.00 | 732.00 | 0.97% | 292,900 |
| Apr 28, 2026 | 733.00 | 737.00 | 716.00 | 725.00 | 725.00 | 0.14% | 279,500 |
| Apr 27, 2026 | 750.00 | 755.00 | 722.00 | 724.00 | 724.00 | -4.11% | 431,600 |
| Apr 24, 2026 | 750.00 | 769.00 | 748.00 | 755.00 | 755.00 | 1.21% | 377,700 |
| Apr 23, 2026 | 791.00 | 792.00 | 741.00 | 746.00 | 746.00 | -5.93% | 514,300 |
| Apr 22, 2026 | 778.00 | 794.00 | 757.00 | 793.00 | 793.00 | 5.73% | 1,171,800 |
| Apr 21, 2026 | 745.00 | 760.00 | 735.00 | 750.00 | 750.00 | -0.40% | 611,600 |
| Apr 20, 2026 | 691.00 | 764.00 | 684.00 | 753.00 | 753.00 | 9.45% | 1,166,100 |
| Apr 17, 2026 | 688.00 | 689.00 | 673.00 | 688.00 | 688.00 | - | 278,700 |
| Apr 16, 2026 | 672.00 | 692.00 | 669.00 | 688.00 | 688.00 | 1.93% | 363,500 |
| Apr 15, 2026 | 674.00 | 684.00 | 663.00 | 675.00 | 675.00 | 1.05% | 258,900 |
| Apr 14, 2026 | 660.00 | 677.00 | 658.00 | 668.00 | 668.00 | 2.30% | 387,700 |
| Apr 13, 2026 | 640.00 | 653.00 | 638.00 | 653.00 | 653.00 | 1.24% | 232,200 |
| Apr 10, 2026 | 639.00 | 651.00 | 639.00 | 645.00 | 645.00 | 1.74% | 205,400 |
| Apr 9, 2026 | 640.00 | 644.00 | 633.00 | 634.00 | 634.00 | -1.55% | 166,100 |
| Apr 8, 2026 | 635.00 | 646.00 | 632.00 | 644.00 | 644.00 | 4.72% | 260,900 |
| Apr 7, 2026 | 621.00 | 625.00 | 614.00 | 615.00 | 615.00 | -0.49% | 101,300 |
| Apr 6, 2026 | 610.00 | 627.00 | 610.00 | 618.00 | 618.00 | 1.31% | 164,000 |
| Apr 3, 2026 | 613.00 | 621.00 | 609.00 | 610.00 | 610.00 | 1.16% | 185,700 |
| Apr 2, 2026 | 612.00 | 622.00 | 602.00 | 603.00 | 603.00 | -0.66% | 180,300 |
| Apr 1, 2026 | 599.00 | 609.00 | 588.00 | 607.00 | 607.00 | 4.48% | 226,900 |
| Mar 31, 2026 | 585.00 | 599.00 | 581.00 | 581.00 | 581.00 | -1.36% | 222,100 |
| Mar 30, 2026 | 583.00 | 592.00 | 577.00 | 589.00 | 589.00 | -3.76% | 265,400 |
| Mar 27, 2026 | 609.00 | 629.00 | 604.00 | 626.00 | 612.00 | 1.13% | 330,800 |
| Mar 26, 2026 | 621.00 | 624.00 | 611.00 | 619.00 | 605.16 | -0.80% | 191,000 |
| Mar 25, 2026 | 618.00 | 627.00 | 618.00 | 624.00 | 610.04 | 3.65% | 196,200 |
| Mar 24, 2026 | 610.00 | 610.00 | 587.00 | 602.00 | 588.54 | 1.86% | 234,300 |
| Mar 23, 2026 | 595.00 | 598.00 | 583.00 | 591.00 | 577.78 | -3.90% | 488,700 |
| Mar 19, 2026 | 641.00 | 644.00 | 614.00 | 615.00 | 601.25 | -7.38% | 445,200 |
| Mar 18, 2026 | 644.00 | 669.00 | 643.00 | 664.00 | 649.15 | 3.91% | 333,600 |
| Mar 17, 2026 | 649.00 | 658.00 | 639.00 | 639.00 | 624.71 | -1.39% | 157,000 |
| Mar 16, 2026 | 630.00 | 648.00 | 626.00 | 648.00 | 633.51 | 3.02% | 212,800 |