Daiichikosho Co., Ltd. (TYO:7458)
Japan · Delayed Price · Currency is JPY 1,850.00
+17.00 (0.93%)
Aug 20, 2026, 9:00 AM JST
Daiichikosho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,855.00 | 1,860.00 | 1,827.50 | 1,850.00 | 1,850.00 | 0.93% | 142,800 |
| Aug 18, 2026 | 1,820.00 | 1,839.00 | 1,811.50 | 1,833.00 | 1,833.00 | 0.30% | 186,300 |
| Aug 17, 2026 | 1,833.50 | 1,835.00 | 1,822.00 | 1,827.50 | 1,827.50 | 0.14% | 112,000 |
| Aug 14, 2026 | 1,797.50 | 1,827.00 | 1,791.50 | 1,825.00 | 1,825.00 | 0.61% | 129,000 |
| Aug 13, 2026 | 1,832.00 | 1,840.00 | 1,806.50 | 1,814.00 | 1,814.00 | -0.98% | 170,500 |
| Aug 12, 2026 | 1,844.00 | 1,849.50 | 1,823.00 | 1,832.00 | 1,832.00 | 0.88% | 242,400 |
| Aug 10, 2026 | 1,833.00 | 1,844.50 | 1,808.00 | 1,816.00 | 1,816.00 | -1.30% | 260,600 |
| Aug 7, 2026 | 1,765.00 | 1,852.00 | 1,762.00 | 1,840.00 | 1,840.00 | 5.35% | 348,500 |
| Aug 6, 2026 | 1,747.00 | 1,759.00 | 1,733.00 | 1,746.50 | 1,746.50 | 0.87% | 225,000 |
| Aug 5, 2026 | 1,746.50 | 1,747.50 | 1,717.50 | 1,731.50 | 1,731.50 | -0.46% | 237,400 |
| Aug 4, 2026 | 1,789.00 | 1,789.50 | 1,736.50 | 1,739.50 | 1,739.50 | -2.77% | 260,500 |
| Aug 3, 2026 | 1,811.00 | 1,812.00 | 1,765.00 | 1,789.00 | 1,789.00 | -1.19% | 265,100 |
| Jul 31, 2026 | 1,834.00 | 1,855.00 | 1,809.50 | 1,810.50 | 1,810.50 | -3.18% | 478,200 |
| Jul 30, 2026 | 1,895.00 | 1,899.00 | 1,858.50 | 1,870.00 | 1,870.00 | -0.43% | 334,300 |
| 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 |