DAIWA TSUSHIN Co., Ltd (TYO:7116)
Japan · Delayed Price · Currency is JPY 1,169.00
+2.00 (0.17%)
Feb 17, 2026, 9:02 AM JST
DAIWA TSUSHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,167.00 | 1,169.00 | 1,167.00 | 1,169.00 | 1,169.00 | 0.17% | 14,700 |
| Feb 13, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 9,800 |
| Feb 12, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 12,900 |
| Feb 10, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.09% | 32,300 |
| Feb 9, 2026 | 1,168.00 | 1,169.00 | 1,166.00 | 1,168.00 | 1,168.00 | - | 28,900 |
| Feb 6, 2026 | 1,169.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,168.00 | - | 27,500 |
| Feb 5, 2026 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,168.00 | - | 18,000 |
| Feb 4, 2026 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.09% | 1,800 |
| Feb 3, 2026 | 1,170.00 | 1,170.00 | 1,167.00 | 1,169.00 | 1,169.00 | - | 10,900 |
| Feb 2, 2026 | 1,170.00 | 1,170.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.09% | 9,100 |
| Jan 30, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 3,100 |
| Jan 29, 2026 | 1,171.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.09% | 10,500 |
| Jan 28, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | - | 6,300 |
| Jan 27, 2026 | 1,171.00 | 1,172.00 | 1,169.00 | 1,171.00 | 1,171.00 | -0.09% | 17,200 |
| Jan 26, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.09% | 10,200 |
| Jan 23, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 4,900 |
| Jan 22, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 11,900 |
| Jan 21, 2026 | 1,171.00 | 1,175.00 | 1,171.00 | 1,172.00 | 1,172.00 | 0.09% | 26,000 |
| Jan 20, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.17% | 7,600 |
| Jan 19, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,173.00 | 1,173.00 | - | 20,000 |
| Jan 16, 2026 | 1,170.00 | 1,173.00 | 1,169.00 | 1,173.00 | 1,173.00 | 0.26% | 17,100 |
| Jan 15, 2026 | 1,170.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.09% | 18,700 |
| Jan 14, 2026 | 1,169.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.09% | 6,000 |
| Jan 13, 2026 | 1,170.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 15,800 |
| Jan 9, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 8,500 |
| Jan 8, 2026 | 1,170.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | - | 6,600 |
| Jan 7, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0.09% | 27,900 |
| Jan 6, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 35,200 |
| Jan 5, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.09% | 43,200 |
| Dec 30, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,172.00 | 1,172.00 | 6.55% | 198,800 |
| Dec 29, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 4,700 |
| Dec 26, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 18.75% | 12,500 |
| Dec 25, 2025 | 812.00 | 816.00 | 800.00 | 800.00 | 800.00 | -1.96% | 10,700 |
| Dec 24, 2025 | 811.00 | 818.00 | 811.00 | 816.00 | 816.00 | 0.25% | 7,900 |
| Dec 23, 2025 | 815.00 | 820.00 | 812.00 | 814.00 | 814.00 | -0.25% | 5,700 |
| Dec 22, 2025 | 821.00 | 830.00 | 811.00 | 816.00 | 816.00 | -0.49% | 7,900 |
| Dec 19, 2025 | 813.00 | 821.00 | 810.00 | 820.00 | 820.00 | 0.86% | 9,400 |
| Dec 18, 2025 | 807.00 | 822.00 | 807.00 | 813.00 | 813.00 | -1.09% | 4,300 |
| Dec 17, 2025 | 821.00 | 822.00 | 810.00 | 822.00 | 822.00 | 1.73% | 3,800 |
| Dec 16, 2025 | 825.00 | 825.00 | 807.00 | 808.00 | 808.00 | -1.10% | 2,700 |
| Dec 15, 2025 | 796.00 | 824.00 | 796.00 | 817.00 | 817.00 | 4.08% | 10,400 |
| Dec 12, 2025 | 788.00 | 796.00 | 777.00 | 785.00 | 785.00 | - | 14,100 |
| Dec 11, 2025 | 780.00 | 785.00 | 767.00 | 785.00 | 785.00 | - | 23,500 |
| Dec 10, 2025 | 780.00 | 786.00 | 769.00 | 785.00 | 785.00 | 0.51% | 23,500 |
| Dec 9, 2025 | 782.00 | 783.00 | 781.00 | 781.00 | 781.00 | -0.26% | 3,900 |
| Dec 8, 2025 | 791.00 | 791.00 | 782.00 | 783.00 | 783.00 | -1.01% | 3,900 |
| Dec 5, 2025 | 795.00 | 797.00 | 790.00 | 791.00 | 791.00 | -0.63% | 12,400 |
| Dec 4, 2025 | 805.00 | 809.00 | 796.00 | 796.00 | 796.00 | -1.97% | 9,100 |
| Dec 3, 2025 | 804.00 | 829.00 | 800.00 | 812.00 | 812.00 | 0.37% | 8,200 |
| Dec 2, 2025 | 823.00 | 823.00 | 805.00 | 809.00 | 809.00 | -0.86% | 1,300 |