Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 345.00
-2.00 (-0.58%)
Jun 5, 2026, 3:30 PM JST
Daisui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 348.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.58% | 6,100 |
| Jun 4, 2026 | 353.00 | 353.00 | 344.00 | 347.00 | 347.00 | -2.25% | 18,600 |
| Jun 3, 2026 | 355.00 | 358.00 | 355.00 | 355.00 | 355.00 | - | 1,900 |
| Jun 2, 2026 | 361.00 | 362.00 | 344.00 | 355.00 | 355.00 | -1.93% | 20,800 |
| Jun 1, 2026 | 376.00 | 376.00 | 357.00 | 362.00 | 362.00 | -4.74% | 12,900 |
| May 29, 2026 | 374.00 | 384.00 | 374.00 | 380.00 | 380.00 | 1.06% | 1,400 |
| May 28, 2026 | 376.00 | 382.00 | 374.00 | 376.00 | 376.00 | - | 1,500 |
| May 27, 2026 | 389.00 | 389.00 | 365.00 | 376.00 | 376.00 | -2.34% | 30,100 |
| May 26, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -0.77% | 1,800 |
| May 25, 2026 | 400.00 | 400.00 | 386.00 | 388.00 | 388.00 | -3.00% | 6,400 |
| May 22, 2026 | 393.00 | 410.00 | 392.00 | 400.00 | 400.00 | 5.54% | 20,600 |
| May 21, 2026 | 382.00 | 382.00 | 378.00 | 379.00 | 379.00 | -0.26% | 1,700 |
| May 20, 2026 | 376.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.33% | 7,500 |
| May 19, 2026 | 374.00 | 377.00 | 374.00 | 375.00 | 375.00 | 0.27% | 800 |
| May 18, 2026 | 374.00 | 374.00 | 371.00 | 374.00 | 374.00 | 0.27% | 4,900 |
| 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 | -0.72% | 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 |