Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 390.00
-1.00 (-0.26%)
Aug 27, 2026, 3:30 PM JST
Daisui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | -0.26% | 3,200 |
| Aug 26, 2026 | 393.00 | 393.00 | 390.00 | 391.00 | 391.00 | -0.51% | 2,100 |
| Aug 25, 2026 | 398.00 | 399.00 | 391.00 | 393.00 | 393.00 | -1.26% | 5,300 |
| Aug 24, 2026 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.25% | 1,000 |
| Aug 21, 2026 | 390.00 | 397.00 | 390.00 | 397.00 | 397.00 | 1.53% | 3,500 |
| Aug 20, 2026 | 393.00 | 394.00 | 390.00 | 391.00 | 391.00 | -0.26% | 1,600 |
| Aug 19, 2026 | 395.00 | 397.00 | 392.00 | 392.00 | 392.00 | -0.25% | 1,700 |
| Aug 18, 2026 | 392.00 | 393.00 | 392.00 | 393.00 | 393.00 | -0.51% | 400 |
| Aug 17, 2026 | 388.00 | 395.00 | 383.00 | 395.00 | 395.00 | 1.02% | 4,500 |
| Aug 14, 2026 | 384.00 | 408.00 | 381.00 | 391.00 | 391.00 | 0.77% | 11,500 |
| Aug 13, 2026 | 385.00 | 389.00 | 379.00 | 388.00 | 388.00 | 0.78% | 7,800 |
| Aug 12, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.05% | 1,600 |
| Aug 10, 2026 | 386.00 | 393.00 | 381.00 | 381.00 | 381.00 | -0.78% | 7,000 |
| Aug 7, 2026 | 381.00 | 407.00 | 380.00 | 384.00 | 384.00 | 0.79% | 12,200 |
| Aug 6, 2026 | 376.00 | 383.00 | 376.00 | 381.00 | 381.00 | 1.06% | 2,300 |
| Aug 5, 2026 | 377.00 | 382.00 | 377.00 | 377.00 | 377.00 | -0.26% | 2,700 |
| Aug 4, 2026 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.27% | 900 |
| Aug 3, 2026 | 386.00 | 387.00 | 376.00 | 377.00 | 377.00 | -0.26% | 6,600 |
| Jul 31, 2026 | 380.00 | 380.00 | 375.00 | 378.00 | 378.00 | -0.53% | 900 |
| Jul 30, 2026 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 0.53% | 1,000 |
| Jul 29, 2026 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | -0.53% | 6,000 |
| Jul 28, 2026 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.53% | 1,800 |
| Jul 27, 2026 | 379.00 | 382.00 | 378.00 | 378.00 | 378.00 | -0.26% | 3,200 |
| Jul 24, 2026 | 375.00 | 381.00 | 375.00 | 379.00 | 379.00 | 1.07% | 4,600 |
| Jul 23, 2026 | 375.00 | 379.00 | 374.00 | 375.00 | 375.00 | - | 4,600 |
| Jul 22, 2026 | 376.00 | 376.00 | 371.00 | 375.00 | 375.00 | -0.27% | 4,000 |
| Jul 21, 2026 | 375.00 | 376.00 | 375.00 | 376.00 | 376.00 | - | 1,500 |
| Jul 17, 2026 | 375.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.27% | 9,800 |
| Jul 16, 2026 | 375.00 | 379.00 | 371.00 | 375.00 | 375.00 | - | 1,900 |
| Jul 15, 2026 | 372.00 | 375.00 | 372.00 | 375.00 | 375.00 | - | 300 |
| Jul 14, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 400 |
| Jul 13, 2026 | 375.00 | 375.00 | 369.00 | 375.00 | 375.00 | 0.81% | 2,400 |
| Jul 10, 2026 | 370.00 | 375.00 | 367.00 | 372.00 | 372.00 | - | 5,900 |
| Jul 9, 2026 | 378.00 | 379.00 | 372.00 | 372.00 | 372.00 | -1.59% | 6,100 |
| Jul 8, 2026 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 900 |
| Jul 7, 2026 | 381.00 | 381.00 | 378.00 | 378.00 | 378.00 | - | 4,900 |
| Jul 6, 2026 | 374.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.07% | 4,900 |
| Jul 3, 2026 | 370.00 | 375.00 | 355.00 | 374.00 | 374.00 | 5.65% | 12,700 |
| Jul 2, 2026 | 356.00 | 360.00 | 353.00 | 354.00 | 354.00 | 0.28% | 3,000 |
| Jul 1, 2026 | 356.00 | 363.00 | 353.00 | 353.00 | 353.00 | -1.67% | 1,900 |
| Jun 30, 2026 | 355.00 | 364.00 | 354.00 | 359.00 | 359.00 | 1.13% | 11,800 |
| Jun 29, 2026 | 356.00 | 365.00 | 351.00 | 355.00 | 355.00 | 2.01% | 9,100 |
| Jun 26, 2026 | 352.00 | 353.00 | 346.00 | 348.00 | 348.00 | 0.58% | 5,500 |
| Jun 25, 2026 | 348.00 | 351.00 | 345.00 | 346.00 | 346.00 | 0.29% | 6,000 |
| Jun 24, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.58% | 1,100 |
| Jun 23, 2026 | 349.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.29% | 1,800 |
| Jun 22, 2026 | 349.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.29% | 3,700 |
| Jun 19, 2026 | 349.00 | 352.00 | 349.00 | 349.00 | 349.00 | - | 4,800 |
| Jun 18, 2026 | 356.00 | 361.00 | 349.00 | 349.00 | 349.00 | -1.97% | 6,700 |
| Jun 17, 2026 | 358.00 | 358.00 | 355.00 | 356.00 | 356.00 | -1.11% | 4,500 |