Daishinku Corp. (TYO:6962)
Japan · Delayed Price · Currency is JPY 757.00
-47.00 (-5.85%)
Sep 11, 2026, 3:30 PM JST
Daishinku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 731.00 | 814.00 | 727.00 | 804.00 | 804.00 | 8.94% | 1,332,200 |
| Sep 9, 2026 | 740.00 | 760.00 | 735.00 | 738.00 | 738.00 | 0.54% | 178,600 |
| Sep 8, 2026 | 759.00 | 760.00 | 734.00 | 734.00 | 734.00 | -4.30% | 194,900 |
| Sep 7, 2026 | 760.00 | 772.00 | 757.00 | 767.00 | 767.00 | 1.99% | 160,300 |
| Sep 4, 2026 | 756.00 | 760.00 | 749.00 | 752.00 | 752.00 | -0.27% | 177,700 |
| Sep 3, 2026 | 776.00 | 776.00 | 752.00 | 754.00 | 754.00 | -2.96% | 321,000 |
| Sep 2, 2026 | 761.00 | 788.00 | 758.00 | 777.00 | 777.00 | 1.30% | 368,700 |
| Sep 1, 2026 | 788.00 | 790.00 | 763.00 | 767.00 | 767.00 | -2.91% | 434,200 |
| Aug 31, 2026 | 770.00 | 794.00 | 769.00 | 790.00 | 790.00 | 1.15% | 243,300 |
| Aug 28, 2026 | 789.00 | 804.00 | 778.00 | 781.00 | 781.00 | -0.38% | 184,100 |
| Aug 27, 2026 | 797.00 | 808.00 | 783.00 | 784.00 | 784.00 | -1.63% | 251,300 |
| Aug 26, 2026 | 799.00 | 800.00 | 786.00 | 797.00 | 797.00 | 0.63% | 233,500 |
| Aug 25, 2026 | 783.00 | 792.00 | 772.00 | 792.00 | 792.00 | 2.06% | 205,800 |
| Aug 24, 2026 | 780.00 | 785.00 | 772.00 | 776.00 | 776.00 | -1.15% | 255,600 |
| Aug 21, 2026 | 771.00 | 787.00 | 765.00 | 785.00 | 785.00 | - | 217,800 |
| Aug 20, 2026 | 783.00 | 794.00 | 771.00 | 785.00 | 785.00 | 1.29% | 234,300 |
| Aug 19, 2026 | 789.00 | 796.00 | 771.00 | 775.00 | 775.00 | -4.44% | 339,400 |
| Aug 18, 2026 | 811.00 | 840.00 | 807.00 | 811.00 | 811.00 | -0.49% | 343,600 |
| Aug 17, 2026 | 830.00 | 832.00 | 805.00 | 815.00 | 815.00 | 0.25% | 263,700 |
| Aug 14, 2026 | 825.00 | 843.00 | 809.00 | 813.00 | 813.00 | 1.25% | 490,200 |
| Aug 13, 2026 | 797.00 | 825.00 | 796.00 | 803.00 | 803.00 | 1.65% | 519,500 |
| Aug 12, 2026 | 773.00 | 813.00 | 756.00 | 790.00 | 790.00 | -4.01% | 789,900 |
| Aug 10, 2026 | 801.00 | 833.00 | 796.00 | 823.00 | 823.00 | 6.61% | 656,500 |
| Aug 7, 2026 | 785.00 | 789.00 | 759.00 | 772.00 | 772.00 | -0.90% | 273,200 |
| Aug 6, 2026 | 801.00 | 811.00 | 777.00 | 779.00 | 779.00 | -3.59% | 411,600 |
| Aug 5, 2026 | 777.00 | 809.00 | 771.00 | 808.00 | 808.00 | 7.73% | 463,500 |
| Aug 4, 2026 | 734.00 | 763.00 | 734.00 | 750.00 | 750.00 | 2.18% | 333,600 |
| Aug 3, 2026 | 733.00 | 739.00 | 713.00 | 734.00 | 734.00 | 0.41% | 367,800 |
| 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 |