Daiko Tsusan Co.,Ltd. (TYO:7673)
Japan · Delayed Price · Currency is JPY 1,660.00
-97.00 (-5.52%)
At close: Mar 13, 2026
Daiko Tsusan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,752.00 | 1,763.00 | 1,630.00 | 1,660.00 | 1,660.00 | -5.52% | 26,000 |
| Mar 12, 2026 | 1,767.00 | 1,767.00 | 1,752.00 | 1,757.00 | 1,757.00 | 0.23% | 1,900 |
| Mar 11, 2026 | 1,781.00 | 1,795.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.57% | 5,000 |
| Mar 10, 2026 | 1,793.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1.19% | 700 |
| Mar 9, 2026 | 1,771.00 | 1,773.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.35% | 2,400 |
| Mar 6, 2026 | 1,816.00 | 1,821.00 | 1,804.00 | 1,821.00 | 1,821.00 | 1.85% | 4,200 |
| Mar 5, 2026 | 1,803.00 | 1,806.00 | 1,782.00 | 1,788.00 | 1,788.00 | 1.42% | 2,800 |
| Mar 4, 2026 | 1,765.00 | 1,770.00 | 1,755.00 | 1,763.00 | 1,763.00 | -1.51% | 3,600 |
| Mar 3, 2026 | 1,849.00 | 1,849.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.19% | 5,000 |
| Mar 2, 2026 | 1,782.00 | 1,833.00 | 1,773.00 | 1,830.00 | 1,830.00 | 2.69% | 6,900 |
| Feb 27, 2026 | 1,770.00 | 1,783.00 | 1,766.00 | 1,782.00 | 1,782.00 | 0.96% | 3,800 |
| Feb 26, 2026 | 1,758.00 | 1,765.00 | 1,758.00 | 1,765.00 | 1,765.00 | 0.51% | 1,100 |
| Feb 25, 2026 | 1,766.00 | 1,767.00 | 1,752.00 | 1,756.00 | 1,756.00 | -0.40% | 3,400 |
| Feb 24, 2026 | 1,760.00 | 1,764.00 | 1,760.00 | 1,763.00 | 1,763.00 | 0.69% | 1,500 |
| Feb 20, 2026 | 1,753.00 | 1,763.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.11% | 500 |
| Feb 19, 2026 | 1,752.00 | 1,764.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.11% | 2,000 |
| Feb 18, 2026 | 1,770.00 | 1,770.00 | 1,754.00 | 1,755.00 | 1,755.00 | 0.06% | 1,500 |
| Feb 17, 2026 | 1,748.00 | 1,754.00 | 1,748.00 | 1,754.00 | 1,754.00 | 0.34% | 800 |
| 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 |