Daiichikosho Co., Ltd. (TYO:7458)
Japan · Delayed Price · Currency is JPY 1,824.50
-23.00 (-1.24%)
Sep 29, 2026, 3:30 PM JST
Daiichikosho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,859.00 | 1,859.00 | 1,814.50 | 1,824.50 | 1,824.50 | -1.24% | 839,400 |
| Sep 28, 2026 | 1,910.00 | 1,916.50 | 1,873.00 | 1,881.50 | 1,847.50 | -1.52% | 1,737,000 |
| Sep 25, 2026 | 1,888.50 | 1,919.00 | 1,888.00 | 1,910.50 | 1,875.98 | 1.49% | 907,400 |
| Sep 24, 2026 | 1,889.00 | 1,897.00 | 1,866.50 | 1,882.50 | 1,848.48 | 0.03% | 1,067,400 |
| Sep 18, 2026 | 1,887.50 | 1,898.00 | 1,867.00 | 1,882.00 | 1,847.99 | -0.92% | 599,800 |
| Sep 17, 2026 | 1,872.50 | 1,910.00 | 1,872.00 | 1,899.50 | 1,865.17 | 0.85% | 542,000 |
| Sep 16, 2026 | 1,882.50 | 1,895.50 | 1,879.00 | 1,883.50 | 1,849.46 | 0.78% | 372,600 |
| Sep 15, 2026 | 1,883.00 | 1,891.00 | 1,869.00 | 1,869.00 | 1,835.23 | -0.24% | 337,800 |
| Sep 14, 2026 | 1,858.00 | 1,873.50 | 1,845.50 | 1,873.50 | 1,839.64 | 2.46% | 421,500 |
| Sep 11, 2026 | 1,820.50 | 1,837.00 | 1,813.00 | 1,828.50 | 1,795.46 | -0.57% | 287,100 |
| Sep 10, 2026 | 1,826.50 | 1,843.50 | 1,813.00 | 1,839.00 | 1,805.77 | 1.49% | 262,800 |
| Sep 9, 2026 | 1,826.50 | 1,828.50 | 1,806.00 | 1,812.00 | 1,779.26 | -0.93% | 232,800 |
| Sep 8, 2026 | 1,836.00 | 1,836.00 | 1,810.00 | 1,829.00 | 1,795.95 | -0.19% | 195,200 |
| Sep 7, 2026 | 1,860.00 | 1,860.00 | 1,827.00 | 1,832.50 | 1,799.39 | -1.95% | 310,300 |
| Sep 4, 2026 | 1,867.50 | 1,873.50 | 1,855.00 | 1,869.00 | 1,835.23 | -0.16% | 206,900 |
| Sep 3, 2026 | 1,880.50 | 1,890.50 | 1,869.50 | 1,872.00 | 1,838.17 | -0.40% | 199,400 |
| Sep 2, 2026 | 1,897.50 | 1,903.00 | 1,879.00 | 1,879.50 | 1,845.54 | -1.16% | 237,400 |
| Sep 1, 2026 | 1,876.00 | 1,906.00 | 1,865.00 | 1,901.50 | 1,867.14 | 0.05% | 384,700 |
| Aug 31, 2026 | 1,904.00 | 1,914.50 | 1,888.00 | 1,900.50 | 1,866.16 | 0.40% | 373,500 |
| Aug 28, 2026 | 1,879.50 | 1,893.00 | 1,870.00 | 1,893.00 | 1,858.79 | 0.42% | 244,200 |
| Aug 27, 2026 | 1,882.00 | 1,896.00 | 1,874.00 | 1,885.00 | 1,850.94 | -0.74% | 175,600 |
| Aug 26, 2026 | 1,882.00 | 1,903.00 | 1,880.50 | 1,899.00 | 1,864.68 | 0.42% | 195,800 |
| Aug 25, 2026 | 1,889.00 | 1,912.00 | 1,885.50 | 1,891.00 | 1,856.83 | 1.34% | 303,700 |
| Aug 24, 2026 | 1,872.50 | 1,890.00 | 1,865.50 | 1,866.00 | 1,832.28 | -0.35% | 195,500 |
| Aug 21, 2026 | 1,865.00 | 1,879.50 | 1,861.00 | 1,872.50 | 1,838.66 | 0.13% | 140,800 |
| Aug 20, 2026 | 1,878.00 | 1,888.00 | 1,863.00 | 1,870.00 | 1,836.21 | 1.08% | 199,900 |
| Aug 19, 2026 | 1,855.00 | 1,860.00 | 1,827.50 | 1,850.00 | 1,816.57 | 0.93% | 142,800 |
| Aug 18, 2026 | 1,820.00 | 1,839.00 | 1,811.50 | 1,833.00 | 1,799.88 | 0.30% | 186,300 |
| Aug 17, 2026 | 1,833.50 | 1,835.00 | 1,822.00 | 1,827.50 | 1,794.48 | 0.14% | 112,000 |
| Aug 14, 2026 | 1,797.50 | 1,827.00 | 1,791.50 | 1,825.00 | 1,792.02 | 0.61% | 129,000 |
| Aug 13, 2026 | 1,832.00 | 1,840.00 | 1,806.50 | 1,814.00 | 1,781.22 | -0.98% | 170,500 |
| Aug 12, 2026 | 1,844.00 | 1,849.50 | 1,823.00 | 1,832.00 | 1,798.89 | 0.88% | 242,400 |
| Aug 10, 2026 | 1,833.00 | 1,844.50 | 1,808.00 | 1,816.00 | 1,783.18 | -1.30% | 260,600 |
| Aug 7, 2026 | 1,765.00 | 1,852.00 | 1,762.00 | 1,840.00 | 1,806.75 | 5.35% | 348,500 |
| Aug 6, 2026 | 1,747.00 | 1,759.00 | 1,733.00 | 1,746.50 | 1,714.94 | 0.87% | 225,000 |
| Aug 5, 2026 | 1,746.50 | 1,747.50 | 1,717.50 | 1,731.50 | 1,700.21 | -0.46% | 237,400 |
| Aug 4, 2026 | 1,789.00 | 1,789.50 | 1,736.50 | 1,739.50 | 1,708.07 | -2.77% | 260,500 |
| Aug 3, 2026 | 1,811.00 | 1,812.00 | 1,765.00 | 1,789.00 | 1,756.67 | -1.19% | 265,100 |
| Jul 31, 2026 | 1,834.00 | 1,855.00 | 1,809.50 | 1,810.50 | 1,777.78 | -3.18% | 478,200 |
| Jul 30, 2026 | 1,895.00 | 1,899.00 | 1,858.50 | 1,870.00 | 1,836.21 | -0.43% | 334,300 |
| Jul 29, 2026 | 1,860.00 | 1,902.00 | 1,840.50 | 1,878.00 | 1,844.06 | 2.12% | 373,400 |
| Jul 28, 2026 | 1,844.00 | 1,853.00 | 1,829.00 | 1,839.00 | 1,805.77 | 0.96% | 309,000 |
| Jul 27, 2026 | 1,779.50 | 1,823.50 | 1,779.50 | 1,821.50 | 1,788.58 | 3.38% | 305,700 |
| Jul 24, 2026 | 1,744.00 | 1,765.00 | 1,737.50 | 1,762.00 | 1,730.16 | 0.51% | 161,800 |
| Jul 23, 2026 | 1,751.00 | 1,761.00 | 1,741.00 | 1,753.00 | 1,721.32 | -0.88% | 180,700 |
| Jul 22, 2026 | 1,776.00 | 1,782.00 | 1,743.50 | 1,768.50 | 1,736.54 | -1.80% | 292,400 |
| Jul 21, 2026 | 1,814.50 | 1,829.50 | 1,795.50 | 1,801.00 | 1,768.45 | 0.47% | 242,900 |
| Jul 17, 2026 | 1,786.00 | 1,808.50 | 1,783.50 | 1,792.50 | 1,760.11 | 1.04% | 254,600 |
| Jul 16, 2026 | 1,786.50 | 1,795.50 | 1,773.00 | 1,774.00 | 1,741.94 | -0.31% | 238,300 |
| Jul 15, 2026 | 1,803.50 | 1,811.50 | 1,775.00 | 1,779.50 | 1,747.34 | -1.14% | 208,800 |