Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 373.00
0.00 (0.00%)
May 15, 2026, 12:57 PM JST
Daisui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 1,100 |
| May 14, 2026 | 376.00 | 380.00 | 373.00 | 373.00 | 373.00 | - | 4,500 |
| May 13, 2026 | 386.00 | 386.00 | 373.00 | 373.00 | 373.00 | -3.87% | 14,700 |
| May 12, 2026 | 392.00 | 401.00 | 387.00 | 388.00 | 388.00 | -0.77% | 15,100 |
| May 11, 2026 | 389.00 | 392.00 | 387.00 | 391.00 | 391.00 | 0.77% | 4,200 |
| May 8, 2026 | 389.00 | 389.00 | 386.00 | 388.00 | 388.00 | 0.52% | 2,200 |
| May 7, 2026 | 390.00 | 391.00 | 386.00 | 386.00 | 386.00 | -0.26% | 4,700 |
| May 1, 2026 | 388.00 | 388.00 | 386.00 | 387.00 | 387.00 | -0.77% | 5,000 |
| Apr 30, 2026 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -0.26% | 500 |
| Apr 28, 2026 | 393.00 | 399.00 | 391.00 | 391.00 | 391.00 | -0.26% | 3,200 |
| Apr 27, 2026 | 392.00 | 400.00 | 390.00 | 392.00 | 392.00 | 0.26% | 11,400 |
| Apr 24, 2026 | 390.00 | 395.00 | 390.00 | 391.00 | 391.00 | 0.51% | 2,800 |
| Apr 23, 2026 | 389.00 | 393.00 | 381.00 | 389.00 | 389.00 | 0.52% | 5,600 |
| Apr 22, 2026 | 387.00 | 390.00 | 387.00 | 387.00 | 387.00 | -0.26% | 2,100 |
| Apr 21, 2026 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.26% | 2,600 |
| Apr 20, 2026 | 389.00 | 389.00 | 381.00 | 387.00 | 387.00 | 0.78% | 4,000 |
| Apr 17, 2026 | 384.00 | 384.00 | 381.00 | 384.00 | 384.00 | - | 1,300 |
| Apr 16, 2026 | 384.00 | 386.00 | 384.00 | 384.00 | 384.00 | 1.32% | 2,400 |
| Apr 15, 2026 | 386.00 | 386.00 | 379.00 | 379.00 | 379.00 | -0.79% | 2,600 |
| Apr 14, 2026 | 389.00 | 389.00 | 370.00 | 382.00 | 382.00 | -2.30% | 23,300 |
| Apr 13, 2026 | 393.00 | 393.00 | 389.00 | 391.00 | 391.00 | 0.77% | 3,400 |
| Apr 10, 2026 | 393.00 | 393.00 | 388.00 | 388.00 | 388.00 | -1.52% | 4,100 |
| Apr 9, 2026 | 398.00 | 398.00 | 388.00 | 394.00 | 394.00 | - | 3,900 |
| Apr 8, 2026 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 1.55% | 6,600 |
| Apr 7, 2026 | 397.00 | 397.00 | 386.00 | 388.00 | 388.00 | -1.77% | 3,200 |
| Apr 6, 2026 | 393.00 | 397.00 | 386.00 | 395.00 | 395.00 | 0.25% | 14,000 |
| Apr 3, 2026 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | 0.51% | 1,500 |
| Apr 2, 2026 | 399.00 | 401.00 | 392.00 | 392.00 | 392.00 | -1.75% | 4,600 |
| Apr 1, 2026 | 393.00 | 399.00 | 388.00 | 399.00 | 399.00 | 2.57% | 6,900 |
| Mar 31, 2026 | 397.00 | 413.00 | 386.00 | 389.00 | 389.00 | -5.81% | 12,200 |
| Mar 30, 2026 | 385.00 | 413.00 | 380.00 | 413.00 | 413.00 | -2.36% | 30,300 |
| Mar 27, 2026 | 421.00 | 425.00 | 417.00 | 423.00 | 416.00 | 0.48% | 21,500 |
| Mar 26, 2026 | 425.00 | 425.00 | 419.00 | 421.00 | 414.03 | - | 3,900 |
| Mar 25, 2026 | 412.00 | 422.00 | 410.00 | 421.00 | 414.03 | 2.93% | 8,600 |
| Mar 24, 2026 | 412.00 | 412.00 | 409.00 | 409.00 | 402.23 | - | 7,300 |
| Mar 23, 2026 | 422.00 | 422.00 | 409.00 | 409.00 | 402.23 | -3.31% | 18,200 |
| Mar 19, 2026 | 433.00 | 437.00 | 420.00 | 423.00 | 416.00 | -1.17% | 9,700 |
| Mar 18, 2026 | 429.00 | 429.00 | 420.00 | 428.00 | 420.92 | - | 6,200 |
| Mar 17, 2026 | 435.00 | 435.00 | 428.00 | 428.00 | 420.92 | -0.23% | 400 |
| Mar 16, 2026 | 425.00 | 429.00 | 425.00 | 429.00 | 421.90 | 0.94% | 2,300 |
| Mar 13, 2026 | 435.00 | 435.00 | 423.00 | 425.00 | 417.97 | -1.16% | 4,100 |
| Mar 12, 2026 | 428.00 | 440.00 | 428.00 | 430.00 | 422.88 | -1.38% | 3,900 |
| Mar 11, 2026 | 433.00 | 441.00 | 431.00 | 436.00 | 428.78 | 1.40% | 4,900 |
| Mar 10, 2026 | 427.00 | 434.00 | 422.00 | 430.00 | 422.88 | 1.90% | 11,700 |
| Mar 9, 2026 | 421.00 | 422.00 | 413.00 | 422.00 | 415.02 | -0.24% | 9,200 |
| Mar 6, 2026 | 428.00 | 428.00 | 423.00 | 423.00 | 416.00 | 0.71% | 4,000 |
| Mar 5, 2026 | 412.00 | 432.00 | 412.00 | 420.00 | 413.05 | 3.96% | 6,800 |
| Mar 4, 2026 | 433.00 | 433.00 | 403.00 | 404.00 | 397.31 | -6.70% | 29,400 |
| Mar 3, 2026 | 450.00 | 450.00 | 427.00 | 433.00 | 425.83 | -4.20% | 15,900 |
| Mar 2, 2026 | 452.00 | 452.00 | 443.00 | 452.00 | 444.52 | -0.44% | 14,900 |