Daiichikosho Co., Ltd. (TYO:7458)
Japan · Delayed Price · Currency is JPY 1,730.00
-1.00 (-0.06%)
Sep 5, 2025, 3:30 PM JST
Daiichikosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,721.00 | 1,731.50 | 1,710.00 | 1,730.00 | 1,730.00 | -0.06% | 315,700 |
| Sep 4, 2025 | 1,721.00 | 1,733.50 | 1,718.00 | 1,731.00 | 1,731.00 | 1.61% | 319,700 |
| Sep 3, 2025 | 1,715.50 | 1,723.50 | 1,701.00 | 1,703.50 | 1,703.50 | -1.19% | 305,400 |
| Sep 2, 2025 | 1,715.50 | 1,729.00 | 1,709.00 | 1,724.00 | 1,724.00 | 0.50% | 276,000 |
| Sep 1, 2025 | 1,693.00 | 1,722.00 | 1,692.00 | 1,715.50 | 1,715.50 | 1.63% | 279,000 |
| Aug 29, 2025 | 1,691.50 | 1,701.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.91% | 300,600 |
| Aug 28, 2025 | 1,697.00 | 1,710.50 | 1,693.00 | 1,703.50 | 1,703.50 | 0.29% | 268,200 |
| Aug 27, 2025 | 1,700.00 | 1,708.50 | 1,687.50 | 1,698.50 | 1,698.50 | -1.02% | 246,100 |
| Aug 26, 2025 | 1,728.00 | 1,729.50 | 1,716.00 | 1,716.00 | 1,716.00 | -1.21% | 249,000 |
| Aug 25, 2025 | 1,760.00 | 1,768.00 | 1,736.50 | 1,737.00 | 1,737.00 | -1.59% | 308,100 |
| Aug 22, 2025 | 1,745.50 | 1,770.00 | 1,740.50 | 1,765.00 | 1,765.00 | 1.12% | 228,000 |
| Aug 21, 2025 | 1,745.50 | 1,753.00 | 1,728.50 | 1,745.50 | 1,745.50 | -0.06% | 218,600 |
| Aug 20, 2025 | 1,750.00 | 1,761.50 | 1,737.50 | 1,746.50 | 1,746.50 | 0.37% | 239,100 |
| Aug 19, 2025 | 1,727.50 | 1,740.00 | 1,716.50 | 1,740.00 | 1,740.00 | 0.87% | 191,700 |
| Aug 18, 2025 | 1,700.50 | 1,728.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.38% | 232,700 |
| Aug 15, 2025 | 1,707.00 | 1,709.00 | 1,694.00 | 1,701.50 | 1,701.50 | -0.67% | 267,000 |
| Aug 14, 2025 | 1,736.50 | 1,739.50 | 1,710.50 | 1,713.00 | 1,713.00 | -0.84% | 253,800 |
| Aug 13, 2025 | 1,708.00 | 1,739.50 | 1,693.00 | 1,727.50 | 1,727.50 | 1.14% | 484,000 |
| Aug 12, 2025 | 1,720.00 | 1,720.00 | 1,689.00 | 1,708.00 | 1,708.00 | -1.07% | 510,100 |
| Aug 8, 2025 | 1,713.00 | 1,742.00 | 1,690.00 | 1,726.50 | 1,726.50 | 4.86% | 887,100 |
| Aug 7, 2025 | 1,639.00 | 1,649.00 | 1,632.00 | 1,646.50 | 1,646.50 | 1.01% | 338,000 |
| Aug 6, 2025 | 1,638.00 | 1,648.50 | 1,630.00 | 1,630.00 | 1,630.00 | -0.28% | 347,200 |
| Aug 5, 2025 | 1,625.00 | 1,639.50 | 1,623.50 | 1,634.50 | 1,634.50 | 0.58% | 360,700 |
| Aug 4, 2025 | 1,630.00 | 1,636.00 | 1,619.00 | 1,625.00 | 1,625.00 | -1.40% | 310,400 |
| Aug 1, 2025 | 1,620.00 | 1,648.00 | 1,620.00 | 1,648.00 | 1,648.00 | 1.35% | 310,100 |
| Jul 31, 2025 | 1,621.00 | 1,628.50 | 1,614.00 | 1,626.00 | 1,626.00 | 0.71% | 275,100 |
| Jul 30, 2025 | 1,598.00 | 1,614.50 | 1,594.50 | 1,614.50 | 1,614.50 | 1.06% | 269,500 |
| Jul 29, 2025 | 1,615.50 | 1,626.50 | 1,594.00 | 1,597.50 | 1,597.50 | -0.59% | 274,000 |
| Jul 28, 2025 | 1,596.50 | 1,609.00 | 1,592.50 | 1,607.00 | 1,607.00 | 0.66% | 321,600 |
| Jul 25, 2025 | 1,600.00 | 1,606.00 | 1,596.50 | 1,596.50 | 1,596.50 | -0.22% | 260,100 |
| Jul 24, 2025 | 1,600.00 | 1,606.00 | 1,595.50 | 1,600.00 | 1,600.00 | 0.44% | 304,900 |
| Jul 23, 2025 | 1,592.00 | 1,601.50 | 1,585.50 | 1,593.00 | 1,593.00 | 1.11% | 286,500 |
| Jul 22, 2025 | 1,585.00 | 1,588.50 | 1,573.00 | 1,575.50 | 1,575.50 | -0.88% | 224,500 |
| Jul 18, 2025 | 1,600.00 | 1,600.00 | 1,588.00 | 1,589.50 | 1,589.50 | -0.34% | 175,600 |
| Jul 17, 2025 | 1,593.00 | 1,601.00 | 1,589.00 | 1,595.00 | 1,595.00 | 0.16% | 209,600 |
| Jul 16, 2025 | 1,615.00 | 1,615.00 | 1,592.50 | 1,592.50 | 1,592.50 | -1.06% | 194,300 |
| Jul 15, 2025 | 1,630.00 | 1,630.50 | 1,596.00 | 1,609.50 | 1,609.50 | -1.05% | 301,200 |
| Jul 14, 2025 | 1,624.00 | 1,630.00 | 1,617.00 | 1,626.50 | 1,626.50 | -0.12% | 280,600 |
| Jul 11, 2025 | 1,640.00 | 1,647.50 | 1,626.50 | 1,628.50 | 1,628.50 | - | 289,500 |
| Jul 10, 2025 | 1,632.50 | 1,636.00 | 1,611.00 | 1,628.50 | 1,628.50 | 0.03% | 409,000 |
| Jul 9, 2025 | 1,620.00 | 1,629.50 | 1,619.00 | 1,628.00 | 1,628.00 | 1.02% | 260,400 |
| Jul 8, 2025 | 1,611.00 | 1,618.50 | 1,600.50 | 1,611.50 | 1,611.50 | 0.09% | 277,100 |
| Jul 7, 2025 | 1,602.00 | 1,619.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.94% | 381,000 |
| Jul 4, 2025 | 1,597.50 | 1,602.50 | 1,588.00 | 1,595.00 | 1,595.00 | 0.31% | 209,700 |
| Jul 3, 2025 | 1,595.00 | 1,595.50 | 1,580.50 | 1,590.00 | 1,590.00 | -0.66% | 357,500 |
| Jul 2, 2025 | 1,606.00 | 1,610.50 | 1,592.50 | 1,600.50 | 1,600.50 | -0.40% | 353,400 |
| Jul 1, 2025 | 1,615.50 | 1,634.50 | 1,604.00 | 1,607.00 | 1,607.00 | -1.02% | 448,100 |
| Jun 30, 2025 | 1,647.50 | 1,650.00 | 1,623.50 | 1,623.50 | 1,623.50 | -1.40% | 304,000 |
| Jun 27, 2025 | 1,635.50 | 1,652.00 | 1,633.00 | 1,646.50 | 1,646.50 | 1.42% | 294,100 |
| Jun 26, 2025 | 1,619.00 | 1,628.00 | 1,616.50 | 1,623.50 | 1,623.50 | 0.53% | 163,900 |