Daiichikosho Co., Ltd. (TYO:7458)
Japan · Delayed Price · Currency is JPY 1,870.00
-8.00 (-0.43%)
Jul 30, 2026, 3:30 PM JST
Daiichikosho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,860.00 | 1,902.00 | 1,840.50 | 1,878.00 | 1,878.00 | 2.12% | 373,400 |
| Jul 28, 2026 | 1,844.00 | 1,853.00 | 1,829.00 | 1,839.00 | 1,839.00 | 0.96% | 309,000 |
| Jul 27, 2026 | 1,779.50 | 1,823.50 | 1,779.50 | 1,821.50 | 1,821.50 | 3.38% | 305,700 |
| Jul 24, 2026 | 1,744.00 | 1,765.00 | 1,737.50 | 1,762.00 | 1,762.00 | 0.51% | 161,800 |
| Jul 23, 2026 | 1,751.00 | 1,761.00 | 1,741.00 | 1,753.00 | 1,753.00 | -0.88% | 180,700 |
| Jul 22, 2026 | 1,776.00 | 1,782.00 | 1,743.50 | 1,768.50 | 1,768.50 | -1.80% | 292,400 |
| Jul 21, 2026 | 1,814.50 | 1,829.50 | 1,795.50 | 1,801.00 | 1,801.00 | 0.47% | 242,900 |
| Jul 17, 2026 | 1,786.00 | 1,808.50 | 1,783.50 | 1,792.50 | 1,792.50 | 1.04% | 254,600 |
| Jul 16, 2026 | 1,786.50 | 1,795.50 | 1,773.00 | 1,774.00 | 1,774.00 | -0.31% | 238,300 |
| Jul 15, 2026 | 1,803.50 | 1,811.50 | 1,775.00 | 1,779.50 | 1,779.50 | -1.14% | 208,800 |
| Jul 14, 2026 | 1,790.00 | 1,817.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1.44% | 379,900 |
| Jul 13, 2026 | 1,758.50 | 1,780.00 | 1,747.50 | 1,774.50 | 1,774.50 | 1.57% | 230,000 |
| Jul 10, 2026 | 1,745.00 | 1,757.50 | 1,739.00 | 1,747.00 | 1,747.00 | -0.17% | 213,800 |
| Jul 9, 2026 | 1,757.00 | 1,759.50 | 1,740.00 | 1,750.00 | 1,750.00 | -0.88% | 182,700 |
| Jul 8, 2026 | 1,767.50 | 1,777.50 | 1,758.00 | 1,765.50 | 1,765.50 | 0.48% | 244,700 |
| Jul 7, 2026 | 1,742.50 | 1,766.00 | 1,735.00 | 1,757.00 | 1,757.00 | 0.86% | 189,300 |
| Jul 6, 2026 | 1,731.00 | 1,743.00 | 1,730.00 | 1,742.00 | 1,742.00 | 0.78% | 200,100 |
| Jul 3, 2026 | 1,740.00 | 1,751.50 | 1,728.50 | 1,728.50 | 1,728.50 | 0.38% | 172,300 |
| Jul 2, 2026 | 1,724.00 | 1,742.00 | 1,718.50 | 1,722.00 | 1,722.00 | 1.26% | 219,000 |
| Jul 1, 2026 | 1,710.00 | 1,712.00 | 1,695.50 | 1,700.50 | 1,700.50 | -0.67% | 161,800 |
| Jun 30, 2026 | 1,726.50 | 1,738.50 | 1,707.00 | 1,712.00 | 1,712.00 | -1.27% | 287,800 |
| Jun 29, 2026 | 1,681.00 | 1,734.00 | 1,680.00 | 1,734.00 | 1,734.00 | 3.68% | 447,400 |
| Jun 26, 2026 | 1,649.50 | 1,672.50 | 1,641.50 | 1,672.50 | 1,672.50 | 1.86% | 287,500 |
| Jun 25, 2026 | 1,643.50 | 1,654.50 | 1,635.00 | 1,642.00 | 1,642.00 | 0.24% | 208,700 |
| Jun 24, 2026 | 1,653.00 | 1,653.00 | 1,633.50 | 1,638.00 | 1,638.00 | -0.27% | 234,400 |
| Jun 23, 2026 | 1,631.50 | 1,655.00 | 1,631.00 | 1,642.50 | 1,642.50 | 0.37% | 298,700 |
| Jun 22, 2026 | 1,641.00 | 1,648.50 | 1,635.00 | 1,636.50 | 1,636.50 | -0.85% | 199,500 |
| Jun 19, 2026 | 1,639.00 | 1,653.00 | 1,627.00 | 1,650.50 | 1,650.50 | 0.55% | 248,300 |
| Jun 18, 2026 | 1,642.00 | 1,648.00 | 1,630.00 | 1,641.50 | 1,641.50 | -0.64% | 220,700 |
| Jun 17, 2026 | 1,661.50 | 1,668.50 | 1,641.50 | 1,652.00 | 1,652.00 | -0.03% | 232,900 |
| Jun 16, 2026 | 1,652.50 | 1,658.50 | 1,631.00 | 1,652.50 | 1,652.50 | -0.78% | 247,200 |
| Jun 15, 2026 | 1,695.00 | 1,698.00 | 1,665.50 | 1,665.50 | 1,665.50 | -1.62% | 192,200 |
| Jun 12, 2026 | 1,675.00 | 1,698.00 | 1,665.00 | 1,693.00 | 1,693.00 | 0.21% | 297,200 |
| Jun 11, 2026 | 1,683.00 | 1,697.50 | 1,677.00 | 1,689.50 | 1,689.50 | 0.57% | 189,000 |
| Jun 10, 2026 | 1,654.00 | 1,680.00 | 1,653.50 | 1,680.00 | 1,680.00 | 2.16% | 205,900 |
| Jun 9, 2026 | 1,650.00 | 1,663.50 | 1,639.00 | 1,644.50 | 1,644.50 | -0.21% | 184,700 |
| Jun 8, 2026 | 1,634.50 | 1,670.00 | 1,634.50 | 1,648.00 | 1,648.00 | 0.37% | 212,200 |
| Jun 5, 2026 | 1,645.00 | 1,655.00 | 1,638.50 | 1,642.00 | 1,642.00 | 0.40% | 178,700 |
| Jun 4, 2026 | 1,628.00 | 1,638.00 | 1,619.00 | 1,635.50 | 1,635.50 | 0.46% | 201,400 |
| Jun 3, 2026 | 1,611.00 | 1,633.50 | 1,600.00 | 1,628.00 | 1,628.00 | 0.56% | 223,900 |
| Jun 2, 2026 | 1,624.00 | 1,626.00 | 1,603.00 | 1,619.00 | 1,619.00 | -0.31% | 262,500 |
| Jun 1, 2026 | 1,629.50 | 1,630.00 | 1,602.00 | 1,624.00 | 1,624.00 | -0.52% | 389,200 |
| May 29, 2026 | 1,640.00 | 1,663.50 | 1,632.50 | 1,632.50 | 1,632.50 | -0.82% | 333,000 |
| May 28, 2026 | 1,645.50 | 1,654.00 | 1,631.50 | 1,646.00 | 1,646.00 | 0.03% | 325,800 |
| May 27, 2026 | 1,633.00 | 1,659.00 | 1,625.00 | 1,645.50 | 1,645.50 | 0.18% | 265,800 |
| May 26, 2026 | 1,675.00 | 1,680.00 | 1,642.50 | 1,642.50 | 1,642.50 | -2.41% | 255,100 |
| May 25, 2026 | 1,720.00 | 1,720.50 | 1,665.00 | 1,683.00 | 1,683.00 | -3.05% | 302,400 |
| May 22, 2026 | 1,753.00 | 1,753.00 | 1,723.00 | 1,736.00 | 1,736.00 | -1.14% | 192,000 |
| May 21, 2026 | 1,755.00 | 1,763.00 | 1,745.00 | 1,756.00 | 1,756.00 | -0.03% | 210,300 |
| May 20, 2026 | 1,752.00 | 1,757.00 | 1,734.00 | 1,756.50 | 1,756.50 | 0.29% | 276,200 |