Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 386.00
+4.00 (1.05%)
Oct 26, 2026, 3:30 PM JST
Daisui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 385.00 | 386.00 | 384.00 | 386.00 | 386.00 | 1.05% | 7,300 |
| Oct 23, 2026 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | 0.26% | 3,900 |
| Oct 22, 2026 | 383.00 | 383.00 | 380.00 | 381.00 | 381.00 | -0.26% | 3,500 |
| Oct 21, 2026 | 382.00 | 387.00 | 382.00 | 382.00 | 382.00 | -1.04% | 5,900 |
| Oct 20, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | - | 3,500 |
| Oct 19, 2026 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 5,000 |
| Oct 16, 2026 | 386.00 | 388.00 | 385.00 | 387.00 | 387.00 | 0.26% | 2,200 |
| Oct 15, 2026 | 385.00 | 389.00 | 385.00 | 386.00 | 386.00 | -0.26% | 5,800 |
| Oct 14, 2026 | 386.00 | 389.00 | 386.00 | 387.00 | 387.00 | -0.26% | 900 |
| Oct 13, 2026 | 390.00 | 390.00 | 385.00 | 388.00 | 388.00 | - | 5,200 |
| Oct 9, 2026 | 389.00 | 389.00 | 388.00 | 388.00 | 388.00 | - | 1,500 |
| Oct 8, 2026 | 387.00 | 391.00 | 386.00 | 388.00 | 388.00 | -1.02% | 6,000 |
| Oct 7, 2026 | 386.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1.55% | 2,100 |
| Oct 6, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | - | 1,800 |
| Oct 5, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | - | 3,300 |
| Oct 2, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | - | 500 |
| Oct 1, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | - | 2,000 |
| Sep 30, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 100 |
| Sep 29, 2026 | 387.00 | 387.00 | 386.00 | 386.00 | 386.00 | -1.03% | 1,600 |
| Sep 28, 2026 | 388.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.52% | 3,600 |
| Sep 25, 2026 | 389.00 | 390.00 | 385.00 | 388.00 | 388.00 | -0.26% | 6,200 |
| Sep 24, 2026 | 384.00 | 390.00 | 383.00 | 389.00 | 389.00 | 1.04% | 7,600 |
| Sep 18, 2026 | 392.00 | 394.00 | 380.00 | 385.00 | 385.00 | -1.79% | 10,500 |
| Sep 17, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.77% | 2,200 |
| Sep 16, 2026 | 391.00 | 400.00 | 388.00 | 389.00 | 389.00 | -0.77% | 10,200 |
| Sep 15, 2026 | 391.00 | 397.00 | 391.00 | 392.00 | 392.00 | -1.01% | 7,800 |
| Sep 14, 2026 | 388.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.02% | 4,000 |
| Sep 11, 2026 | 392.00 | 393.00 | 392.00 | 392.00 | 392.00 | - | 1,500 |
| Sep 10, 2026 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 1.03% | 4,300 |
| Sep 9, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 1,800 |
| Sep 8, 2026 | 389.00 | 391.00 | 389.00 | 390.00 | 390.00 | - | 500 |
| Sep 7, 2026 | 386.00 | 393.00 | 385.00 | 390.00 | 390.00 | 1.04% | 2,300 |
| Sep 4, 2026 | 385.00 | 397.00 | 385.00 | 386.00 | 386.00 | 0.26% | 2,700 |
| Sep 3, 2026 | 386.00 | 387.00 | 385.00 | 385.00 | 385.00 | -0.26% | 900 |
| Sep 2, 2026 | 383.00 | 388.00 | 383.00 | 386.00 | 386.00 | - | 1,200 |
| Sep 1, 2026 | 388.00 | 389.00 | 382.00 | 386.00 | 386.00 | -0.77% | 4,400 |
| Aug 31, 2026 | 392.00 | 395.00 | 388.00 | 389.00 | 389.00 | -1.52% | 9,300 |
| Aug 28, 2026 | 391.00 | 398.00 | 391.00 | 395.00 | 395.00 | 1.28% | 2,700 |
| 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 |