Daiko Tsusan Co.,Ltd. (TYO:7673)
Japan · Delayed Price · Currency is JPY 1,748.00
+7.00 (0.40%)
Feb 16, 2026, 2:19 PM JST
Daiko Tsusan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,742.00 | 1,748.00 | 1,737.00 | 1,748.00 | 1,748.00 | 0.40% | 1,800 |
| Feb 13, 2026 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.17% | 300 |
| Feb 12, 2026 | 1,765.00 | 1,765.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.97% | 1,400 |
| Feb 10, 2026 | 1,742.00 | 1,780.00 | 1,732.00 | 1,755.00 | 1,755.00 | 0.75% | 6,300 |
| Feb 9, 2026 | 1,735.00 | 1,742.00 | 1,732.00 | 1,742.00 | 1,742.00 | 0.87% | 2,700 |
| Feb 6, 2026 | 1,721.00 | 1,727.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.12% | 1,000 |
| Feb 5, 2026 | 1,724.00 | 1,725.00 | 1,721.00 | 1,725.00 | 1,725.00 | 0.23% | 1,200 |
| Feb 4, 2026 | 1,719.00 | 1,721.00 | 1,719.00 | 1,721.00 | 1,721.00 | -0.23% | 900 |
| Feb 3, 2026 | 1,710.00 | 1,725.00 | 1,701.00 | 1,725.00 | 1,725.00 | 0.94% | 2,300 |
| Feb 2, 2026 | 1,701.00 | 1,709.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.42% | 4,300 |
| Jan 30, 2026 | 1,657.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,685.00 | 2.18% | 3,200 |
| Jan 29, 2026 | 1,663.00 | 1,663.00 | 1,647.00 | 1,649.00 | 1,649.00 | -0.18% | 500 |
| Jan 28, 2026 | 1,680.00 | 1,680.00 | 1,641.00 | 1,652.00 | 1,652.00 | -1.37% | 2,100 |
| Jan 27, 2026 | 1,675.00 | 1,679.00 | 1,674.00 | 1,675.00 | 1,675.00 | -1.12% | 700 |
| Jan 26, 2026 | 1,696.00 | 1,696.00 | 1,680.00 | 1,694.00 | 1,694.00 | 0.18% | 1,800 |
| Jan 23, 2026 | 1,699.00 | 1,699.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.24% | 200 |
| Jan 22, 2026 | 1,691.00 | 1,702.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.24% | 4,200 |
| Jan 21, 2026 | 1,686.00 | 1,691.00 | 1,666.00 | 1,691.00 | 1,691.00 | -0.59% | 4,400 |
| Jan 20, 2026 | 1,701.00 | 1,701.00 | 1,691.00 | 1,701.00 | 1,701.00 | 1.07% | 3,500 |
| Jan 19, 2026 | 1,728.00 | 1,728.00 | 1,663.00 | 1,683.00 | 1,683.00 | -2.60% | 12,400 |
| Jan 16, 2026 | 1,745.00 | 1,748.00 | 1,727.00 | 1,728.00 | 1,728.00 | -0.97% | 3,800 |
| Jan 15, 2026 | 1,752.00 | 1,753.00 | 1,735.00 | 1,745.00 | 1,745.00 | -0.46% | 3,400 |
| Jan 14, 2026 | 1,759.00 | 1,759.00 | 1,744.00 | 1,753.00 | 1,753.00 | -0.11% | 900 |
| Jan 13, 2026 | 1,785.00 | 1,785.00 | 1,739.00 | 1,755.00 | 1,755.00 | -0.28% | 4,600 |
| Jan 9, 2026 | 1,737.00 | 1,760.00 | 1,717.00 | 1,760.00 | 1,760.00 | 2.92% | 6,000 |
| Jan 8, 2026 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 1,200 |
| Jan 7, 2026 | 1,716.00 | 1,731.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.12% | 1,700 |
| Jan 6, 2026 | 1,718.00 | 1,720.00 | 1,716.00 | 1,717.00 | 1,717.00 | 0.23% | 1,600 |
| Jan 5, 2026 | 1,743.00 | 1,743.00 | 1,706.00 | 1,713.00 | 1,713.00 | 0.18% | 4,300 |
| Dec 30, 2025 | 1,708.00 | 1,711.00 | 1,704.00 | 1,710.00 | 1,710.00 | 0.47% | 2,400 |
| Dec 29, 2025 | 1,626.00 | 1,744.00 | 1,623.00 | 1,702.00 | 1,702.00 | 5.32% | 21,900 |
| Dec 26, 2025 | 1,604.00 | 1,616.00 | 1,604.00 | 1,616.00 | 1,616.00 | 0.94% | 5,900 |
| Dec 25, 2025 | 1,601.00 | 1,601.00 | 1,591.00 | 1,601.00 | 1,601.00 | - | 1,000 |
| Dec 24, 2025 | 1,608.00 | 1,608.00 | 1,588.00 | 1,601.00 | 1,601.00 | -0.99% | 1,900 |
| Dec 23, 2025 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | - | 100 |
| Dec 22, 2025 | 1,585.00 | 1,620.00 | 1,585.00 | 1,617.00 | 1,617.00 | -0.25% | 3,500 |
| Dec 19, 2025 | 1,593.00 | 1,621.00 | 1,593.00 | 1,621.00 | 1,621.00 | 1.12% | 4,100 |
| Dec 18, 2025 | 1,607.00 | 1,607.00 | 1,601.00 | 1,603.00 | 1,603.00 | 0.69% | 1,700 |
| Dec 17, 2025 | 1,610.00 | 1,610.00 | 1,586.00 | 1,592.00 | 1,592.00 | -1.30% | 1,800 |
| Dec 16, 2025 | 1,620.00 | 1,620.00 | 1,612.00 | 1,613.00 | 1,613.00 | -0.68% | 800 |
| Dec 15, 2025 | 1,618.00 | 1,637.00 | 1,618.00 | 1,624.00 | 1,624.00 | 0.37% | 3,800 |
| Dec 12, 2025 | 1,619.00 | 1,630.00 | 1,599.00 | 1,618.00 | 1,618.00 | 2.47% | 7,200 |
| Dec 11, 2025 | 1,565.00 | 1,579.00 | 1,557.00 | 1,579.00 | 1,579.00 | 0.89% | 1,100 |
| Dec 10, 2025 | 1,557.00 | 1,567.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.38% | 4,000 |
| Dec 9, 2025 | 1,560.00 | 1,560.00 | 1,553.00 | 1,559.00 | 1,559.00 | 0.06% | 1,500 |
| Dec 8, 2025 | 1,562.00 | 1,570.00 | 1,553.00 | 1,558.00 | 1,558.00 | -0.89% | 2,100 |
| Dec 5, 2025 | 1,574.00 | 1,574.00 | 1,546.00 | 1,572.00 | 1,572.00 | - | 2,500 |
| Dec 4, 2025 | 1,574.00 | 1,574.00 | 1,493.00 | 1,572.00 | 1,572.00 | -0.13% | 12,400 |
| Dec 3, 2025 | 1,580.00 | 1,580.00 | 1,568.00 | 1,574.00 | 1,574.00 | -0.25% | 3,000 |
| Dec 2, 2025 | 1,599.00 | 1,604.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.31% | 2,200 |