Daisui Co.,Ltd. (TYO:7538)
Japan · Delayed Price · Currency is JPY 376.00
+1.00 (0.27%)
Jul 17, 2026, 3:04 PM JST
Daisui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 358.00 | 364.00 | 356.00 | 360.00 | 360.00 | -0.55% | 5,500 |
| Jun 15, 2026 | 361.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.69% | 2,100 |
| Jun 12, 2026 | 356.00 | 357.00 | 356.00 | 356.00 | 356.00 | 0.28% | 3,100 |
| Jun 11, 2026 | 355.00 | 355.00 | 348.00 | 355.00 | 355.00 | - | 4,100 |
| Jun 10, 2026 | 349.00 | 356.00 | 349.00 | 355.00 | 355.00 | 1.72% | 4,600 |
| Jun 9, 2026 | 341.00 | 353.00 | 340.00 | 349.00 | 349.00 | 2.65% | 10,100 |
| Jun 8, 2026 | 340.00 | 347.00 | 340.00 | 340.00 | 340.00 | -1.45% | 11,500 |
| 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 |