Daiichikosho Co., Ltd. (TYO:7458)
Japan · Delayed Price · Currency is JPY 1,587.00
+1.00 (0.06%)
Nov 5, 2025, 3:30 PM JST
Daiichikosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,578.00 | 1,591.50 | 1,564.50 | 1,586.00 | 1,586.00 | 0.60% | 327,300 |
| Oct 31, 2025 | 1,584.50 | 1,585.50 | 1,573.00 | 1,576.50 | 1,576.50 | 0.25% | 297,000 |
| Oct 30, 2025 | 1,569.00 | 1,575.50 | 1,562.50 | 1,572.50 | 1,572.50 | 0.16% | 770,000 |
| Oct 29, 2025 | 1,585.00 | 1,591.00 | 1,566.00 | 1,570.00 | 1,570.00 | -1.63% | 463,900 |
| Oct 28, 2025 | 1,630.50 | 1,630.50 | 1,596.00 | 1,596.00 | 1,596.00 | -2.30% | 390,500 |
| Oct 27, 2025 | 1,637.50 | 1,647.00 | 1,633.00 | 1,633.50 | 1,633.50 | -0.09% | 221,100 |
| Oct 24, 2025 | 1,650.00 | 1,652.50 | 1,632.00 | 1,635.00 | 1,635.00 | -1.27% | 285,700 |
| Oct 23, 2025 | 1,637.50 | 1,657.00 | 1,636.00 | 1,656.00 | 1,656.00 | 1.01% | 267,600 |
| Oct 22, 2025 | 1,655.00 | 1,657.00 | 1,637.00 | 1,639.50 | 1,639.50 | -0.27% | 246,500 |
| Oct 21, 2025 | 1,629.50 | 1,649.00 | 1,629.50 | 1,644.00 | 1,644.00 | 0.80% | 316,500 |
| Oct 20, 2025 | 1,640.00 | 1,641.00 | 1,630.50 | 1,631.00 | 1,631.00 | -0.28% | 264,900 |
| Oct 17, 2025 | 1,637.50 | 1,638.50 | 1,627.50 | 1,635.50 | 1,635.50 | 0.21% | 180,400 |
| Oct 16, 2025 | 1,624.00 | 1,648.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.15% | 322,400 |
| Oct 15, 2025 | 1,625.50 | 1,631.50 | 1,615.00 | 1,629.50 | 1,629.50 | 1.15% | 329,200 |
| Oct 14, 2025 | 1,600.00 | 1,622.50 | 1,594.00 | 1,611.00 | 1,611.00 | -0.68% | 492,400 |
| Oct 10, 2025 | 1,623.00 | 1,629.50 | 1,600.00 | 1,622.00 | 1,622.00 | -0.83% | 440,900 |
| Oct 9, 2025 | 1,630.00 | 1,641.50 | 1,626.50 | 1,635.50 | 1,635.50 | 0.15% | 377,100 |
| Oct 8, 2025 | 1,650.00 | 1,658.00 | 1,631.50 | 1,633.00 | 1,633.00 | -1.24% | 334,800 |
| Oct 7, 2025 | 1,671.50 | 1,674.50 | 1,648.00 | 1,653.50 | 1,653.50 | -1.87% | 353,300 |
| Oct 6, 2025 | 1,658.00 | 1,686.00 | 1,651.50 | 1,685.00 | 1,685.00 | 2.87% | 378,500 |
| Oct 3, 2025 | 1,638.00 | 1,650.00 | 1,634.00 | 1,638.00 | 1,638.00 | -0.18% | 282,100 |
| Oct 2, 2025 | 1,650.00 | 1,658.00 | 1,637.50 | 1,641.00 | 1,641.00 | -0.79% | 287,700 |
| Oct 1, 2025 | 1,651.00 | 1,661.50 | 1,640.50 | 1,654.00 | 1,654.00 | -1.11% | 445,200 |
| Sep 30, 2025 | 1,700.00 | 1,704.00 | 1,659.00 | 1,672.50 | 1,672.50 | -1.59% | 376,600 |
| Sep 29, 2025 | 1,716.00 | 1,725.00 | 1,695.00 | 1,699.50 | 1,699.50 | -2.07% | 1,362,600 |
| Sep 26, 2025 | 1,743.00 | 1,743.00 | 1,731.00 | 1,735.50 | 1,707.50 | 0.64% | 1,629,200 |
| Sep 25, 2025 | 1,706.00 | 1,726.50 | 1,705.00 | 1,724.50 | 1,696.68 | 1.53% | 1,100,100 |
| Sep 24, 2025 | 1,692.00 | 1,708.00 | 1,692.00 | 1,698.50 | 1,671.10 | -0.18% | 1,004,700 |
| Sep 22, 2025 | 1,702.50 | 1,710.50 | 1,700.00 | 1,701.50 | 1,674.05 | -0.12% | 820,200 |
| Sep 19, 2025 | 1,703.50 | 1,719.00 | 1,699.00 | 1,703.50 | 1,676.02 | -0.26% | 692,400 |
| Sep 18, 2025 | 1,715.50 | 1,721.00 | 1,708.00 | 1,708.00 | 1,680.44 | -0.70% | 502,400 |
| Sep 17, 2025 | 1,720.50 | 1,726.50 | 1,710.00 | 1,720.00 | 1,692.25 | -0.52% | 502,400 |
| Sep 16, 2025 | 1,730.50 | 1,735.50 | 1,721.00 | 1,729.00 | 1,701.10 | -0.35% | 520,000 |
| Sep 12, 2025 | 1,724.50 | 1,735.50 | 1,721.00 | 1,735.00 | 1,707.01 | 0.93% | 417,500 |
| Sep 11, 2025 | 1,724.50 | 1,730.50 | 1,713.00 | 1,719.00 | 1,691.27 | -0.43% | 417,500 |
| Sep 10, 2025 | 1,721.50 | 1,727.00 | 1,716.00 | 1,726.50 | 1,698.65 | 0.06% | 238,700 |
| Sep 9, 2025 | 1,727.00 | 1,735.00 | 1,721.00 | 1,725.50 | 1,697.66 | 0.20% | 241,900 |
| Sep 8, 2025 | 1,726.50 | 1,733.00 | 1,720.00 | 1,722.00 | 1,694.22 | -0.46% | 283,400 |
| Sep 5, 2025 | 1,721.00 | 1,731.50 | 1,710.00 | 1,730.00 | 1,702.09 | -0.06% | 315,700 |
| Sep 4, 2025 | 1,721.00 | 1,733.50 | 1,718.00 | 1,731.00 | 1,703.07 | 1.61% | 319,700 |
| Sep 3, 2025 | 1,715.50 | 1,723.50 | 1,701.00 | 1,703.50 | 1,676.02 | -1.19% | 305,400 |
| Sep 2, 2025 | 1,715.50 | 1,729.00 | 1,709.00 | 1,724.00 | 1,696.19 | 0.50% | 276,000 |
| Sep 1, 2025 | 1,693.00 | 1,722.00 | 1,692.00 | 1,715.50 | 1,687.83 | 1.63% | 279,000 |
| Aug 29, 2025 | 1,691.50 | 1,701.00 | 1,688.00 | 1,688.00 | 1,660.77 | -0.91% | 300,600 |
| Aug 28, 2025 | 1,697.00 | 1,710.50 | 1,693.00 | 1,703.50 | 1,676.02 | 0.29% | 268,200 |
| Aug 27, 2025 | 1,700.00 | 1,708.50 | 1,687.50 | 1,698.50 | 1,671.10 | -1.02% | 246,100 |
| Aug 26, 2025 | 1,728.00 | 1,729.50 | 1,716.00 | 1,716.00 | 1,688.32 | -1.21% | 249,000 |
| Aug 25, 2025 | 1,760.00 | 1,768.00 | 1,736.50 | 1,737.00 | 1,708.98 | -1.59% | 308,100 |
| Aug 22, 2025 | 1,745.50 | 1,770.00 | 1,740.50 | 1,765.00 | 1,736.53 | 1.12% | 228,000 |
| Aug 21, 2025 | 1,745.50 | 1,753.00 | 1,728.50 | 1,745.50 | 1,717.35 | -0.06% | 218,600 |