DAIWA TSUSHIN Co., Ltd (TYO:7116)
Japan · Delayed Price · Currency is JPY 1,163.00
-2.00 (-0.17%)
Mar 9, 2026, 3:30 PM JST
DAIWA TSUSHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,164.00 | 1,165.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.09% | 3,500 |
| Mar 5, 2026 | 1,165.00 | 1,166.00 | 1,165.00 | 1,166.00 | 1,166.00 | - | 6,000 |
| Mar 4, 2026 | 1,164.00 | 1,166.00 | 1,163.00 | 1,166.00 | 1,166.00 | - | 12,400 |
| Mar 3, 2026 | 1,166.00 | 1,167.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.09% | 5,900 |
| Mar 2, 2026 | 1,167.00 | 1,168.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.09% | 33,400 |
| Feb 27, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | - | 8,700 |
| Feb 26, 2026 | 1,169.00 | 1,171.00 | 1,167.00 | 1,168.00 | 1,168.00 | -0.26% | 34,000 |
| Feb 25, 2026 | 1,168.00 | 1,171.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0.26% | 9,800 |
| Feb 24, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | - | 3,100 |
| Feb 20, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | - | 900 |
| Feb 19, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | 0.09% | 400 |
| Feb 18, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.17% | 800 |
| Feb 17, 2026 | 1,168.00 | 1,169.00 | 1,167.00 | 1,169.00 | 1,169.00 | - | 6,300 |
| 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 |