Daiichikosho Co., Ltd. (TYO:7458)
Japan · Delayed Price · Currency is JPY 1,632.50
-13.50 (-0.82%)
May 29, 2026, 3:30 PM JST
Daiichikosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,733.00 | 1,757.00 | 1,721.00 | 1,751.50 | 1,751.50 | 2.43% | 347,400 |
| May 18, 2026 | 1,690.50 | 1,716.00 | 1,681.00 | 1,710.00 | 1,710.00 | 0.80% | 320,600 |
| May 15, 2026 | 1,666.00 | 1,705.00 | 1,657.50 | 1,696.50 | 1,696.50 | 1.62% | 259,400 |
| May 14, 2026 | 1,632.50 | 1,670.00 | 1,628.00 | 1,669.50 | 1,669.50 | 2.74% | 459,200 |
| May 13, 2026 | 1,617.00 | 1,641.00 | 1,606.50 | 1,625.00 | 1,625.00 | 1.37% | 282,400 |
| May 12, 2026 | 1,610.50 | 1,618.50 | 1,597.00 | 1,603.00 | 1,603.00 | -0.84% | 303,000 |
| May 11, 2026 | 1,616.50 | 1,625.00 | 1,611.00 | 1,616.50 | 1,616.50 | 0.25% | 208,000 |
| May 8, 2026 | 1,625.00 | 1,630.00 | 1,606.00 | 1,612.50 | 1,612.50 | -0.52% | 237,000 |
| May 7, 2026 | 1,625.00 | 1,631.50 | 1,616.00 | 1,621.00 | 1,621.00 | 0.12% | 327,900 |
| May 1, 2026 | 1,621.00 | 1,626.00 | 1,608.00 | 1,619.00 | 1,619.00 | -0.28% | 151,900 |
| Apr 30, 2026 | 1,627.50 | 1,629.00 | 1,611.00 | 1,623.50 | 1,623.50 | -0.76% | 226,000 |
| Apr 28, 2026 | 1,630.00 | 1,638.00 | 1,627.00 | 1,636.00 | 1,636.00 | 0.28% | 237,100 |
| Apr 27, 2026 | 1,635.50 | 1,641.00 | 1,627.50 | 1,631.50 | 1,631.50 | -0.40% | 164,500 |
| Apr 24, 2026 | 1,654.00 | 1,658.00 | 1,628.00 | 1,638.00 | 1,638.00 | -1.62% | 272,800 |
| Apr 23, 2026 | 1,655.50 | 1,667.50 | 1,648.00 | 1,665.00 | 1,665.00 | 0.21% | 324,200 |
| Apr 22, 2026 | 1,691.50 | 1,696.50 | 1,661.50 | 1,661.50 | 1,661.50 | -2.15% | 286,800 |
| Apr 21, 2026 | 1,704.00 | 1,718.50 | 1,689.00 | 1,698.00 | 1,698.00 | -1.34% | 423,600 |
| Apr 20, 2026 | 1,749.50 | 1,749.50 | 1,706.00 | 1,721.00 | 1,721.00 | -1.18% | 224,700 |
| Apr 17, 2026 | 1,736.50 | 1,750.50 | 1,736.50 | 1,741.50 | 1,741.50 | 0.32% | 171,700 |
| Apr 16, 2026 | 1,748.00 | 1,750.00 | 1,731.50 | 1,736.00 | 1,736.00 | 0.70% | 228,100 |
| Apr 15, 2026 | 1,725.00 | 1,735.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.55% | 200,900 |
| Apr 14, 2026 | 1,721.00 | 1,731.50 | 1,705.50 | 1,714.50 | 1,714.50 | -0.75% | 206,800 |
| Apr 13, 2026 | 1,724.00 | 1,734.50 | 1,720.50 | 1,727.50 | 1,727.50 | -0.09% | 211,100 |
| Apr 10, 2026 | 1,752.50 | 1,752.50 | 1,725.50 | 1,729.00 | 1,729.00 | -1.12% | 174,800 |
| Apr 9, 2026 | 1,773.00 | 1,787.50 | 1,748.50 | 1,748.50 | 1,748.50 | -1.07% | 236,300 |
| Apr 8, 2026 | 1,792.50 | 1,794.00 | 1,760.00 | 1,767.50 | 1,767.50 | -0.25% | 244,400 |
| Apr 7, 2026 | 1,765.00 | 1,781.50 | 1,758.50 | 1,772.00 | 1,772.00 | 0.62% | 269,600 |
| Apr 6, 2026 | 1,737.50 | 1,762.00 | 1,731.00 | 1,761.00 | 1,761.00 | 1.50% | 333,800 |
| Apr 3, 2026 | 1,738.00 | 1,747.00 | 1,729.00 | 1,735.00 | 1,735.00 | - | 190,600 |
| Apr 2, 2026 | 1,722.00 | 1,751.00 | 1,721.00 | 1,735.00 | 1,735.00 | 0.90% | 335,900 |
| Apr 1, 2026 | 1,690.00 | 1,719.50 | 1,688.50 | 1,719.50 | 1,719.50 | 1.96% | 318,600 |
| Mar 31, 2026 | 1,681.00 | 1,701.00 | 1,672.50 | 1,686.50 | 1,686.50 | 1.23% | 407,800 |
| Mar 30, 2026 | 1,643.50 | 1,667.00 | 1,622.00 | 1,666.00 | 1,666.00 | -0.63% | 899,600 |
| Mar 27, 2026 | 1,717.50 | 1,725.00 | 1,700.00 | 1,715.50 | 1,676.50 | 1.15% | 1,351,800 |
| Mar 26, 2026 | 1,696.00 | 1,696.00 | 1,678.50 | 1,696.00 | 1,657.44 | 1.31% | 704,500 |
| Mar 25, 2026 | 1,673.50 | 1,690.50 | 1,668.00 | 1,674.00 | 1,635.94 | 0.78% | 533,600 |
| Mar 24, 2026 | 1,649.50 | 1,665.00 | 1,641.50 | 1,661.00 | 1,623.24 | 1.93% | 507,400 |
| Mar 23, 2026 | 1,652.00 | 1,652.00 | 1,620.50 | 1,629.50 | 1,592.46 | -2.25% | 872,600 |
| Mar 19, 2026 | 1,680.00 | 1,690.00 | 1,663.50 | 1,667.00 | 1,629.10 | -1.94% | 441,200 |
| Mar 18, 2026 | 1,683.50 | 1,700.00 | 1,682.50 | 1,700.00 | 1,661.35 | 1.19% | 396,500 |
| Mar 17, 2026 | 1,669.00 | 1,683.00 | 1,669.00 | 1,680.00 | 1,641.81 | 0.69% | 310,200 |
| Mar 16, 2026 | 1,667.00 | 1,679.00 | 1,660.50 | 1,668.50 | 1,630.57 | 0.66% | 481,200 |