Daishinku Corp. (TYO:6962)
Japan · Delayed Price · Currency is JPY 885.00
+25.00 (2.91%)
Oct 1, 2026, 3:30 PM JST
Daishinku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 863.00 | 889.00 | 863.00 | 885.00 | 885.00 | 2.91% | 295,600 |
| Sep 30, 2026 | 861.00 | 873.00 | 842.00 | 860.00 | 860.00 | 0.35% | 221,400 |
| Sep 29, 2026 | 841.00 | 865.00 | 841.00 | 857.00 | 857.00 | 1.30% | 239,600 |
| Sep 28, 2026 | 847.00 | 887.00 | 845.00 | 860.00 | 846.00 | 2.14% | 459,700 |
| Sep 25, 2026 | 821.00 | 842.00 | 818.00 | 842.00 | 828.29 | 1.45% | 152,900 |
| Sep 24, 2026 | 814.00 | 832.00 | 811.00 | 830.00 | 816.49 | 1.97% | 206,300 |
| Sep 18, 2026 | 818.00 | 834.00 | 810.00 | 814.00 | 800.75 | 0.87% | 248,000 |
| Sep 17, 2026 | 832.00 | 839.00 | 795.00 | 807.00 | 793.86 | -3.00% | 313,700 |
| Sep 16, 2026 | 795.00 | 843.00 | 792.00 | 832.00 | 818.46 | 3.87% | 492,800 |
| Sep 15, 2026 | 749.00 | 811.00 | 748.00 | 801.00 | 787.96 | 5.53% | 349,700 |
| Sep 14, 2026 | 752.00 | 761.00 | 747.00 | 759.00 | 746.64 | 0.26% | 198,000 |
| Sep 11, 2026 | 774.00 | 789.00 | 715.00 | 757.00 | 744.68 | -5.85% | 700,900 |
| Sep 10, 2026 | 731.00 | 814.00 | 727.00 | 804.00 | 790.91 | 8.94% | 1,332,200 |
| Sep 9, 2026 | 740.00 | 760.00 | 735.00 | 738.00 | 725.99 | 0.54% | 178,600 |
| Sep 8, 2026 | 759.00 | 760.00 | 734.00 | 734.00 | 722.05 | -4.30% | 194,900 |
| Sep 7, 2026 | 760.00 | 772.00 | 757.00 | 767.00 | 754.51 | 1.99% | 160,300 |
| Sep 4, 2026 | 756.00 | 760.00 | 749.00 | 752.00 | 739.76 | -0.27% | 177,700 |
| Sep 3, 2026 | 776.00 | 776.00 | 752.00 | 754.00 | 741.73 | -2.96% | 321,000 |
| Sep 2, 2026 | 761.00 | 788.00 | 758.00 | 777.00 | 764.35 | 1.30% | 368,700 |
| Sep 1, 2026 | 788.00 | 790.00 | 763.00 | 767.00 | 754.51 | -2.91% | 434,200 |
| Aug 31, 2026 | 770.00 | 794.00 | 769.00 | 790.00 | 777.14 | 1.15% | 243,300 |
| Aug 28, 2026 | 789.00 | 804.00 | 778.00 | 781.00 | 768.29 | -0.38% | 184,100 |
| Aug 27, 2026 | 797.00 | 808.00 | 783.00 | 784.00 | 771.24 | -1.63% | 251,300 |
| Aug 26, 2026 | 799.00 | 800.00 | 786.00 | 797.00 | 784.03 | 0.63% | 233,500 |
| Aug 25, 2026 | 783.00 | 792.00 | 772.00 | 792.00 | 779.11 | 2.06% | 205,800 |
| Aug 24, 2026 | 780.00 | 785.00 | 772.00 | 776.00 | 763.37 | -1.15% | 255,600 |
| Aug 21, 2026 | 771.00 | 787.00 | 765.00 | 785.00 | 772.22 | - | 217,800 |
| Aug 20, 2026 | 783.00 | 794.00 | 771.00 | 785.00 | 772.22 | 1.29% | 234,300 |
| Aug 19, 2026 | 789.00 | 796.00 | 771.00 | 775.00 | 762.38 | -4.44% | 339,400 |
| Aug 18, 2026 | 811.00 | 840.00 | 807.00 | 811.00 | 797.80 | -0.49% | 343,600 |
| Aug 17, 2026 | 830.00 | 832.00 | 805.00 | 815.00 | 801.73 | 0.25% | 263,700 |
| Aug 14, 2026 | 825.00 | 843.00 | 809.00 | 813.00 | 799.77 | 1.25% | 490,200 |
| Aug 13, 2026 | 797.00 | 825.00 | 796.00 | 803.00 | 789.93 | 1.65% | 519,500 |
| Aug 12, 2026 | 773.00 | 813.00 | 756.00 | 790.00 | 777.14 | -4.01% | 789,900 |
| Aug 10, 2026 | 801.00 | 833.00 | 796.00 | 823.00 | 809.60 | 6.61% | 656,500 |
| Aug 7, 2026 | 785.00 | 789.00 | 759.00 | 772.00 | 759.43 | -0.90% | 273,200 |
| Aug 6, 2026 | 801.00 | 811.00 | 777.00 | 779.00 | 766.32 | -3.59% | 411,600 |
| Aug 5, 2026 | 777.00 | 809.00 | 771.00 | 808.00 | 794.85 | 7.73% | 463,500 |
| Aug 4, 2026 | 734.00 | 763.00 | 734.00 | 750.00 | 737.79 | 2.18% | 333,600 |
| Aug 3, 2026 | 733.00 | 739.00 | 713.00 | 734.00 | 722.05 | 0.41% | 367,800 |
| Jul 31, 2026 | 757.00 | 763.00 | 731.00 | 731.00 | 719.10 | 2.52% | 656,700 |
| Jul 30, 2026 | 699.00 | 720.00 | 692.00 | 713.00 | 701.39 | 3.18% | 460,400 |
| Jul 29, 2026 | 716.00 | 719.00 | 673.00 | 691.00 | 679.75 | -2.95% | 618,700 |
| Jul 28, 2026 | 762.00 | 768.00 | 711.00 | 712.00 | 700.41 | -8.37% | 445,600 |
| Jul 27, 2026 | 770.00 | 777.00 | 746.00 | 777.00 | 764.35 | 1.57% | 318,100 |
| Jul 24, 2026 | 768.00 | 774.00 | 757.00 | 765.00 | 752.55 | -0.91% | 243,400 |
| Jul 23, 2026 | 758.00 | 784.00 | 754.00 | 772.00 | 759.43 | 1.85% | 363,200 |
| Jul 22, 2026 | 760.00 | 777.00 | 754.00 | 758.00 | 745.66 | 1.34% | 452,100 |
| Jul 21, 2026 | 753.00 | 754.00 | 728.00 | 748.00 | 735.82 | 1.08% | 458,700 |
| Jul 17, 2026 | 760.00 | 770.00 | 710.00 | 740.00 | 727.95 | -4.52% | 752,800 |