Daiko Tsusan Co.,Ltd. (TYO:7673)
Japan · Delayed Price · Currency is JPY 1,603.00
-18.00 (-1.11%)
Jun 12, 2026, 1:10 PM JST
Daiko Tsusan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,579.00 | 1,621.00 | 1,550.00 | 1,621.00 | 1,621.00 | 2.59% | 6,500 |
| Jun 10, 2026 | 1,585.00 | 1,597.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.37% | 1,000 |
| Jun 9, 2026 | 1,596.00 | 1,603.00 | 1,590.00 | 1,602.00 | 1,602.00 | 0.38% | 1,700 |
| Jun 8, 2026 | 1,586.00 | 1,596.00 | 1,586.00 | 1,596.00 | 1,596.00 | -0.87% | 200 |
| Jun 5, 2026 | 1,610.00 | 1,634.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.06% | 1,600 |
| Jun 4, 2026 | 1,601.00 | 1,632.00 | 1,601.00 | 1,609.00 | 1,609.00 | -0.25% | 1,300 |
| Jun 3, 2026 | 1,598.00 | 1,624.00 | 1,580.00 | 1,613.00 | 1,613.00 | -0.49% | 4,300 |
| Jun 2, 2026 | 1,626.00 | 1,629.00 | 1,585.00 | 1,621.00 | 1,621.00 | -1.34% | 11,300 |
| Jun 1, 2026 | 1,743.00 | 1,743.00 | 1,620.00 | 1,643.00 | 1,643.00 | -4.31% | 15,500 |
| May 29, 2026 | 1,697.00 | 1,745.00 | 1,695.00 | 1,717.00 | 1,717.00 | 1.30% | 8,200 |
| May 28, 2026 | 1,671.00 | 1,705.00 | 1,620.00 | 1,695.00 | 1,695.00 | -2.81% | 20,000 |
| May 27, 2026 | 1,826.00 | 1,835.00 | 1,801.00 | 1,811.00 | 1,744.00 | -1.20% | 12,300 |
| May 26, 2026 | 1,834.00 | 1,867.00 | 1,821.00 | 1,833.00 | 1,765.19 | -1.35% | 5,500 |
| May 25, 2026 | 1,863.00 | 1,870.00 | 1,827.00 | 1,858.00 | 1,789.26 | -0.27% | 5,800 |
| May 22, 2026 | 1,828.00 | 1,890.00 | 1,810.00 | 1,863.00 | 1,794.08 | 1.25% | 7,900 |
| May 21, 2026 | 1,847.00 | 1,903.00 | 1,820.00 | 1,840.00 | 1,771.93 | -0.33% | 8,900 |
| May 20, 2026 | 1,865.00 | 1,865.00 | 1,800.00 | 1,846.00 | 1,777.71 | -0.43% | 9,900 |
| May 19, 2026 | 1,851.00 | 1,869.00 | 1,770.00 | 1,854.00 | 1,785.41 | 7.11% | 29,800 |
| May 18, 2026 | 1,735.00 | 1,743.00 | 1,719.00 | 1,731.00 | 1,666.96 | -0.23% | 3,600 |
| May 15, 2026 | 1,749.00 | 1,767.00 | 1,717.00 | 1,735.00 | 1,670.81 | -0.86% | 5,400 |
| May 14, 2026 | 1,795.00 | 1,798.00 | 1,740.00 | 1,750.00 | 1,685.26 | -2.62% | 10,300 |
| May 13, 2026 | 1,794.00 | 1,822.00 | 1,790.00 | 1,797.00 | 1,730.52 | -1.21% | 5,500 |
| May 12, 2026 | 1,876.00 | 1,876.00 | 1,817.00 | 1,819.00 | 1,751.70 | -3.65% | 8,200 |
| May 11, 2026 | 1,914.00 | 1,914.00 | 1,881.00 | 1,888.00 | 1,818.15 | -1.36% | 3,400 |
| May 8, 2026 | 1,930.00 | 1,930.00 | 1,902.00 | 1,914.00 | 1,843.19 | 0.63% | 4,100 |
| May 7, 2026 | 1,919.00 | 1,939.00 | 1,892.00 | 1,902.00 | 1,831.63 | 0.26% | 10,700 |
| May 1, 2026 | 1,899.00 | 1,919.00 | 1,872.00 | 1,897.00 | 1,826.82 | 0.58% | 9,000 |
| Apr 30, 2026 | 1,841.00 | 1,899.00 | 1,836.00 | 1,886.00 | 1,816.23 | 2.28% | 13,000 |
| Apr 28, 2026 | 1,822.00 | 1,844.00 | 1,820.00 | 1,844.00 | 1,775.78 | 1.37% | 2,900 |
| Apr 27, 2026 | 1,828.00 | 1,843.00 | 1,819.00 | 1,819.00 | 1,751.70 | 0.39% | 2,400 |
| Apr 24, 2026 | 1,844.00 | 1,844.00 | 1,812.00 | 1,812.00 | 1,744.96 | -0.93% | 2,200 |
| Apr 23, 2026 | 1,840.00 | 1,840.00 | 1,825.00 | 1,829.00 | 1,761.33 | -0.60% | 1,000 |
| Apr 22, 2026 | 1,841.00 | 1,841.00 | 1,831.00 | 1,840.00 | 1,771.93 | 0.38% | 1,500 |
| Apr 21, 2026 | 1,849.00 | 1,849.00 | 1,830.00 | 1,833.00 | 1,765.19 | -0.54% | 4,000 |
| Apr 20, 2026 | 1,817.00 | 1,843.00 | 1,801.00 | 1,843.00 | 1,774.82 | 2.56% | 2,900 |
| Apr 17, 2026 | 1,804.00 | 1,810.00 | 1,788.00 | 1,797.00 | 1,730.52 | - | 7,300 |
| Apr 16, 2026 | 1,805.00 | 1,805.00 | 1,797.00 | 1,797.00 | 1,730.52 | -0.44% | 2,500 |
| Apr 15, 2026 | 1,804.00 | 1,809.00 | 1,775.00 | 1,805.00 | 1,738.22 | 1.63% | 2,400 |
| Apr 14, 2026 | 1,753.00 | 1,817.00 | 1,741.00 | 1,776.00 | 1,710.29 | 1.31% | 7,300 |
| Apr 13, 2026 | 1,770.00 | 1,771.00 | 1,720.00 | 1,753.00 | 1,688.15 | -0.28% | 12,900 |
| Apr 10, 2026 | 1,739.00 | 1,850.00 | 1,739.00 | 1,758.00 | 1,692.96 | 1.27% | 13,900 |
| Apr 9, 2026 | 1,734.00 | 1,738.00 | 1,733.00 | 1,736.00 | 1,671.77 | 0.23% | 4,200 |
| Apr 8, 2026 | 1,730.00 | 1,734.00 | 1,730.00 | 1,732.00 | 1,667.92 | 0.46% | 2,000 |
| Apr 7, 2026 | 1,706.00 | 1,727.00 | 1,706.00 | 1,724.00 | 1,660.22 | 1.11% | 1,800 |
| Apr 6, 2026 | 1,700.00 | 1,716.00 | 1,698.00 | 1,705.00 | 1,641.92 | 0.53% | 1,500 |
| Apr 3, 2026 | 1,700.00 | 1,719.00 | 1,692.00 | 1,696.00 | 1,633.25 | -0.18% | 2,100 |
| Apr 2, 2026 | 1,687.00 | 1,699.00 | 1,687.00 | 1,699.00 | 1,636.14 | 0.65% | 3,400 |
| Apr 1, 2026 | 1,687.00 | 1,688.00 | 1,680.00 | 1,688.00 | 1,625.55 | 1.56% | 1,000 |
| Mar 31, 2026 | 1,680.00 | 1,682.00 | 1,662.00 | 1,662.00 | 1,600.51 | -1.07% | 1,200 |
| Mar 30, 2026 | 1,666.00 | 1,688.00 | 1,650.00 | 1,680.00 | 1,617.85 | 0.06% | 4,300 |