Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 425.00
+10.00 (2.41%)
At close: Feb 6, 2026
Daisui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 363.00 | 363.00 | 353.00 | 356.00 | 356.00 | -1.93% | 12,000 |
| Dec 16, 2025 | 360.00 | 364.00 | 357.00 | 363.00 | 363.00 | 0.83% | 7,100 |
| Dec 15, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.12% | 6,300 |
| Dec 12, 2025 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.28% | 6,000 |
| Dec 11, 2025 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | 1.14% | 2,700 |
| Dec 10, 2025 | 350.00 | 354.00 | 350.00 | 351.00 | 351.00 | 0.29% | 4,200 |
| Dec 9, 2025 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 5,400 |
| Dec 8, 2025 | 353.00 | 353.00 | 350.00 | 352.00 | 352.00 | 0.28% | 2,200 |
| Dec 5, 2025 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.28% | 3,400 |
| Dec 4, 2025 | 351.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 3,800 |
| Dec 3, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 0.29% | 1,900 |
| Dec 2, 2025 | 354.00 | 354.00 | 349.00 | 349.00 | 349.00 | -0.29% | 3,200 |
| Dec 1, 2025 | 356.00 | 356.00 | 349.00 | 350.00 | 350.00 | -1.96% | 9,700 |
| Nov 28, 2025 | 357.00 | 358.00 | 355.00 | 357.00 | 357.00 | 0.28% | 2,400 |
| Nov 27, 2025 | 352.00 | 357.00 | 352.00 | 356.00 | 356.00 | 1.14% | 5,500 |
| Nov 26, 2025 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 0.86% | 2,500 |
| Nov 25, 2025 | 346.00 | 349.00 | 345.00 | 349.00 | 349.00 | 1.16% | 5,200 |