Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 391.00
+2.00 (0.51%)
Apr 24, 2026, 3:30 PM JST
Daisui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 417.00 | 0.48% | 21,500 |
| Mar 26, 2026 | 425.00 | 425.00 | 419.00 | 421.00 | 415.03 | - | 3,900 |
| Mar 25, 2026 | 412.00 | 422.00 | 410.00 | 421.00 | 415.03 | 2.93% | 8,600 |
| Mar 24, 2026 | 412.00 | 412.00 | 409.00 | 409.00 | 403.20 | - | 7,300 |
| Mar 23, 2026 | 422.00 | 422.00 | 409.00 | 409.00 | 403.20 | -3.31% | 18,200 |
| Mar 19, 2026 | 433.00 | 437.00 | 420.00 | 423.00 | 417.00 | -1.17% | 9,700 |
| Mar 18, 2026 | 429.00 | 429.00 | 420.00 | 428.00 | 421.93 | - | 6,200 |
| Mar 17, 2026 | 435.00 | 435.00 | 428.00 | 428.00 | 421.93 | -0.23% | 400 |
| Mar 16, 2026 | 425.00 | 429.00 | 425.00 | 429.00 | 422.91 | 0.94% | 2,300 |
| Mar 13, 2026 | 435.00 | 435.00 | 423.00 | 425.00 | 418.97 | -1.16% | 4,100 |
| Mar 12, 2026 | 428.00 | 440.00 | 428.00 | 430.00 | 423.90 | -1.38% | 3,900 |
| Mar 11, 2026 | 433.00 | 441.00 | 431.00 | 436.00 | 429.82 | 1.40% | 4,900 |
| Mar 10, 2026 | 427.00 | 434.00 | 422.00 | 430.00 | 423.90 | 1.90% | 11,700 |
| Mar 9, 2026 | 421.00 | 422.00 | 413.00 | 422.00 | 416.01 | -0.24% | 9,200 |
| Mar 6, 2026 | 428.00 | 428.00 | 423.00 | 423.00 | 417.00 | 0.71% | 4,000 |
| Mar 5, 2026 | 412.00 | 432.00 | 412.00 | 420.00 | 414.04 | 3.96% | 6,800 |
| Mar 4, 2026 | 433.00 | 433.00 | 403.00 | 404.00 | 398.27 | -6.70% | 29,400 |
| Mar 3, 2026 | 450.00 | 450.00 | 427.00 | 433.00 | 426.86 | -4.20% | 15,900 |
| Mar 2, 2026 | 452.00 | 452.00 | 443.00 | 452.00 | 445.59 | -0.44% | 14,900 |
| Feb 27, 2026 | 443.00 | 455.00 | 442.00 | 454.00 | 447.56 | 4.37% | 11,300 |
| Feb 26, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 428.83 | 0.46% | 2,200 |
| Feb 25, 2026 | 443.00 | 444.00 | 430.00 | 433.00 | 426.86 | -0.92% | 14,800 |
| Feb 24, 2026 | 443.00 | 443.00 | 430.00 | 437.00 | 430.80 | 2.34% | 9,000 |
| Feb 20, 2026 | 420.00 | 434.00 | 420.00 | 427.00 | 420.94 | 0.95% | 7,000 |
| Feb 19, 2026 | 420.00 | 423.00 | 414.00 | 423.00 | 417.00 | 0.71% | 13,100 |
| Feb 18, 2026 | 452.00 | 455.00 | 416.00 | 420.00 | 414.04 | -7.89% | 57,500 |
| Feb 17, 2026 | 437.00 | 463.00 | 436.00 | 456.00 | 449.53 | 4.59% | 25,900 |
| Feb 16, 2026 | 424.00 | 443.00 | 424.00 | 436.00 | 429.82 | 3.07% | 8,700 |
| Feb 13, 2026 | 423.00 | 428.00 | 414.00 | 423.00 | 417.00 | - | 8,000 |
| Feb 12, 2026 | 422.00 | 423.00 | 411.00 | 423.00 | 417.00 | 1.93% | 8,100 |