DAIWA TSUSHIN Co., Ltd (TYO:7116)
Japan · Delayed Price · Currency is JPY 1,180.00
+5.00 (0.43%)
Inactive · Last trade price on Mar 24, 2026
DAIWA TSUSHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,175.00 | 1,181.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 72,400 |
| Mar 23, 2026 | 1,175.00 | 1,175.00 | 1,172.00 | 1,175.00 | 1,175.00 | - | 11,200 |
| Mar 19, 2026 | 1,174.00 | 1,175.00 | 1,174.00 | 1,175.00 | 1,175.00 | 0.09% | 3,600 |
| Mar 18, 2026 | 1,172.00 | 1,176.00 | 1,172.00 | 1,174.00 | 1,174.00 | 0.17% | 9,000 |
| Mar 17, 2026 | 1,167.00 | 1,173.00 | 1,167.00 | 1,172.00 | 1,172.00 | 0.51% | 16,000 |
| Mar 16, 2026 | 1,164.00 | 1,167.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.09% | 10,100 |
| Mar 13, 2026 | 1,166.00 | 1,168.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.26% | 13,200 |
| Mar 12, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | 0.09% | 1,100 |
| Mar 11, 2026 | 1,164.00 | 1,167.00 | 1,164.00 | 1,167.00 | 1,167.00 | 0.26% | 7,600 |
| Mar 10, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.09% | 2,400 |
| Mar 9, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.17% | 1,800 |
| 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 |