Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 420.00
+16.00 (3.96%)
Mar 5, 2026, 3:30 PM JST
Daisui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 412.00 | 432.00 | 412.00 | 422.00 | - | 4.46% | 6,000 |
| Mar 4, 2026 | 433.00 | 433.00 | 403.00 | 404.00 | 404.00 | -6.70% | 29,400 |
| Mar 3, 2026 | 450.00 | 450.00 | 427.00 | 433.00 | 433.00 | -4.20% | 15,900 |
| Mar 2, 2026 | 452.00 | 452.00 | 443.00 | 452.00 | 452.00 | -0.44% | 14,900 |
| Feb 27, 2026 | 443.00 | 455.00 | 442.00 | 454.00 | 454.00 | 4.37% | 11,300 |
| Feb 26, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 0.46% | 2,200 |
| Feb 25, 2026 | 443.00 | 444.00 | 430.00 | 433.00 | 433.00 | -0.92% | 14,800 |
| Feb 24, 2026 | 443.00 | 443.00 | 430.00 | 437.00 | 437.00 | 2.34% | 9,000 |
| Feb 20, 2026 | 420.00 | 434.00 | 420.00 | 427.00 | 427.00 | 0.95% | 7,000 |
| Feb 19, 2026 | 420.00 | 423.00 | 414.00 | 423.00 | 423.00 | 0.71% | 13,100 |
| Feb 18, 2026 | 452.00 | 455.00 | 416.00 | 420.00 | 420.00 | -7.89% | 57,500 |
| Feb 17, 2026 | 437.00 | 463.00 | 436.00 | 456.00 | 456.00 | 4.59% | 25,900 |
| Feb 16, 2026 | 424.00 | 443.00 | 424.00 | 436.00 | 436.00 | 3.07% | 8,700 |
| Feb 13, 2026 | 423.00 | 428.00 | 414.00 | 423.00 | 423.00 | - | 8,000 |
| Feb 12, 2026 | 422.00 | 423.00 | 411.00 | 423.00 | 423.00 | 1.93% | 8,100 |
| Feb 10, 2026 | 420.00 | 423.00 | 415.00 | 415.00 | 415.00 | -0.72% | 4,400 |
| Feb 9, 2026 | 426.00 | 443.00 | 418.00 | 418.00 | 418.00 | -1.65% | 9,100 |
| Feb 6, 2026 | 410.00 | 429.00 | 408.00 | 425.00 | 425.00 | 2.41% | 17,600 |
| Feb 5, 2026 | 398.00 | 425.00 | 398.00 | 415.00 | 415.00 | 4.27% | 36,100 |
| Feb 4, 2026 | 407.00 | 409.00 | 397.00 | 398.00 | 398.00 | -1.97% | 6,600 |
| Feb 3, 2026 | 410.00 | 410.00 | 402.00 | 406.00 | 406.00 | -0.25% | 3,600 |
| Feb 2, 2026 | 414.00 | 414.00 | 401.00 | 407.00 | 407.00 | 2.26% | 8,300 |
| Jan 30, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 0.76% | 1,700 |
| Jan 29, 2026 | 408.00 | 419.00 | 395.00 | 395.00 | 395.00 | -2.71% | 18,700 |
| Jan 28, 2026 | 402.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.25% | 12,000 |
| Jan 27, 2026 | 391.00 | 402.00 | 391.00 | 401.00 | 401.00 | 2.82% | 9,600 |
| Jan 26, 2026 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.26% | 13,900 |
| Jan 23, 2026 | 402.00 | 402.00 | 398.00 | 399.00 | 399.00 | -0.75% | 7,600 |
| Jan 22, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 402.00 | -0.50% | 7,200 |
| Jan 21, 2026 | 398.00 | 404.00 | 395.00 | 404.00 | 404.00 | -0.49% | 16,400 |
| Jan 20, 2026 | 396.00 | 406.00 | 389.00 | 406.00 | 406.00 | 4.37% | 21,600 |
| Jan 19, 2026 | 379.00 | 403.00 | 372.00 | 389.00 | 389.00 | 2.64% | 28,900 |
| Jan 16, 2026 | 379.00 | 380.00 | 377.00 | 379.00 | 379.00 | - | 4,100 |
| Jan 15, 2026 | 380.00 | 380.00 | 374.00 | 379.00 | 379.00 | 0.80% | 6,500 |
| Jan 14, 2026 | 380.00 | 380.00 | 375.00 | 376.00 | 376.00 | -1.05% | 4,700 |
| Jan 13, 2026 | 379.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.33% | 5,700 |
| Jan 9, 2026 | 375.00 | 379.00 | 370.00 | 375.00 | 375.00 | - | 8,600 |
| Jan 8, 2026 | 379.00 | 380.00 | 372.00 | 375.00 | 375.00 | -0.79% | 16,300 |
| Jan 7, 2026 | 375.00 | 379.00 | 370.00 | 378.00 | 378.00 | 0.80% | 13,900 |
| Jan 6, 2026 | 373.00 | 375.00 | 368.00 | 375.00 | 375.00 | 0.81% | 9,600 |
| Jan 5, 2026 | 359.00 | 372.00 | 359.00 | 372.00 | 372.00 | 3.62% | 12,900 |
| Dec 30, 2025 | 358.00 | 360.00 | 357.00 | 359.00 | 359.00 | - | 3,800 |
| Dec 29, 2025 | 360.00 | 360.00 | 355.00 | 359.00 | 359.00 | 1.41% | 5,400 |
| Dec 26, 2025 | 354.00 | 355.00 | 354.00 | 354.00 | 354.00 | -0.28% | 2,600 |
| Dec 25, 2025 | 355.00 | 360.00 | 355.00 | 355.00 | 355.00 | - | 5,000 |
| Dec 24, 2025 | 358.00 | 358.00 | 353.00 | 355.00 | 355.00 | -1.11% | 2,200 |
| Dec 23, 2025 | 355.00 | 362.00 | 353.00 | 359.00 | 359.00 | 1.13% | 3,000 |
| Dec 22, 2025 | 358.00 | 358.00 | 353.00 | 355.00 | 355.00 | -0.56% | 3,900 |
| Dec 19, 2025 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 0.85% | 5,100 |
| Dec 18, 2025 | 355.00 | 359.00 | 353.00 | 354.00 | 354.00 | -0.56% | 2,700 |