Daikokuya Holdings Co.,Ltd. (TYO:6993)
Japan · Delayed Price · Currency is JPY 89.00
-11.00 (-11.00%)
May 26, 2026, 3:30 PM JST
Daikokuya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 98.00 | 99.00 | 89.00 | 89.00 | 89.00 | -11.00% | 12,369,100 |
| May 25, 2026 | 106.00 | 107.00 | 99.00 | 100.00 | 100.00 | -4.76% | 6,653,000 |
| May 22, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 4,472,100 |
| May 21, 2026 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | -4.63% | 4,590,200 |
| May 20, 2026 | 117.00 | 118.00 | 105.00 | 108.00 | 108.00 | -6.09% | 7,913,500 |
| May 19, 2026 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 12.75% | 11,571,300 |
| May 18, 2026 | 111.00 | 113.00 | 101.00 | 102.00 | 102.00 | -3.77% | 6,405,700 |
| May 15, 2026 | 99.00 | 109.00 | 98.00 | 106.00 | 106.00 | 9.28% | 7,002,800 |
| May 14, 2026 | 106.00 | 107.00 | 88.00 | 97.00 | 97.00 | -10.19% | 11,132,900 |
| May 13, 2026 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 4.85% | 4,583,100 |
| May 12, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | - | 5,012,000 |
| May 11, 2026 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | -1.90% | 4,354,800 |
| May 8, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 3,706,400 |
| May 7, 2026 | 112.00 | 113.00 | 104.00 | 105.00 | 105.00 | -6.25% | 7,238,100 |
| May 1, 2026 | 107.00 | 117.00 | 107.00 | 112.00 | 112.00 | 4.67% | 12,427,200 |
| Apr 30, 2026 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 4.90% | 6,100,600 |
| Apr 28, 2026 | 102.00 | 107.00 | 99.00 | 102.00 | 102.00 | 0.99% | 6,088,400 |
| Apr 27, 2026 | 100.00 | 107.00 | 98.00 | 101.00 | 101.00 | -0.98% | 9,371,400 |
| Apr 24, 2026 | 111.00 | 113.00 | 101.00 | 102.00 | 102.00 | -6.42% | 8,102,300 |
| Apr 23, 2026 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | -3.54% | 11,288,000 |
| Apr 22, 2026 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | -5.83% | 8,327,500 |
| Apr 21, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,924,000 |
| Apr 20, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 4,879,900 |
| Apr 17, 2026 | 123.00 | 127.00 | 121.00 | 125.00 | 125.00 | 2.46% | 6,126,200 |
| Apr 16, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 4,807,800 |
| Apr 15, 2026 | 123.00 | 129.00 | 123.00 | 123.00 | 123.00 | - | 6,473,700 |
| Apr 14, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 2,725,600 |
| Apr 13, 2026 | 127.00 | 129.00 | 123.00 | 124.00 | 124.00 | 0.81% | 5,124,300 |
| Apr 10, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 3,172,500 |
| Apr 9, 2026 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -2.38% | 5,427,100 |
| Apr 8, 2026 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 0.80% | 6,614,300 |
| Apr 7, 2026 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 5,557,900 |
| Apr 6, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 11,908,500 |
| Apr 3, 2026 | 128.00 | 134.00 | 124.00 | 128.00 | 128.00 | 3.23% | 9,851,300 |
| Apr 2, 2026 | 137.00 | 138.00 | 122.00 | 124.00 | 124.00 | -12.06% | 23,442,000 |
| Apr 1, 2026 | 154.00 | 157.00 | 140.00 | 141.00 | 141.00 | - | 23,620,000 |
| Mar 31, 2026 | 147.00 | 150.00 | 140.00 | 141.00 | 141.00 | -2.08% | 8,956,500 |
| Mar 30, 2026 | 140.00 | 156.00 | 138.00 | 144.00 | 144.00 | 6.67% | 15,545,900 |
| Mar 27, 2026 | 152.00 | 157.00 | 134.00 | 135.00 | 135.00 | -11.18% | 15,147,800 |
| Mar 26, 2026 | 153.00 | 157.00 | 151.00 | 152.00 | 152.00 | 0.66% | 8,088,600 |
| Mar 25, 2026 | 153.00 | 158.00 | 150.00 | 151.00 | 151.00 | 0.67% | 14,596,400 |
| Mar 24, 2026 | 159.00 | 164.00 | 150.00 | 150.00 | 150.00 | -3.85% | 18,544,700 |
| Mar 23, 2026 | 149.00 | 161.00 | 146.00 | 156.00 | 156.00 | 5.41% | 28,802,100 |
| Mar 19, 2026 | 142.00 | 155.00 | 140.00 | 148.00 | 148.00 | 0.68% | 21,848,100 |
| Mar 18, 2026 | 141.00 | 149.00 | 137.00 | 147.00 | 147.00 | 6.52% | 21,688,900 |
| Mar 17, 2026 | 123.00 | 145.00 | 123.00 | 138.00 | 138.00 | 12.20% | 35,406,600 |
| Mar 16, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | -2.38% | 4,395,000 |
| Mar 13, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 3,875,000 |
| Mar 12, 2026 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 2.42% | 6,076,700 |
| Mar 11, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 5,447,100 |