Daiko Tsusan Co.,Ltd. (TYO:7673)
Japan · Delayed Price · Currency is JPY 1,675.00
-12.00 (-0.71%)
Sep 10, 2026, 12:52 PM JST
Daiko Tsusan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,686.00 | 1,686.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.71% | 800 |
| Sep 9, 2026 | 1,702.00 | 1,702.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.30% | 300 |
| Sep 8, 2026 | 1,699.00 | 1,699.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.06% | 1,900 |
| Sep 7, 2026 | 1,699.00 | 1,699.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.47% | 200 |
| Sep 4, 2026 | 1,729.00 | 1,729.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.12% | 3,700 |
| Sep 3, 2026 | 1,703.00 | 1,703.00 | 1,678.00 | 1,699.00 | 1,699.00 | 1.86% | 5,700 |
| Sep 2, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.42% | 4,200 |
| Sep 1, 2026 | 1,662.00 | 1,662.00 | 1,661.00 | 1,661.00 | 1,661.00 | - | 1,100 |
| Aug 31, 2026 | 1,652.00 | 1,661.00 | 1,652.00 | 1,661.00 | 1,661.00 | 0.54% | 1,400 |
| Aug 28, 2026 | 1,652.00 | 1,665.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.06% | 1,300 |
| Aug 27, 2026 | 1,655.00 | 1,656.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.06% | 1,300 |
| Aug 26, 2026 | 1,647.00 | 1,652.00 | 1,645.00 | 1,652.00 | 1,652.00 | 0.30% | 1,100 |
| Aug 25, 2026 | 1,644.00 | 1,648.00 | 1,644.00 | 1,647.00 | 1,647.00 | 0.30% | 1,000 |
| Aug 24, 2026 | 1,634.00 | 1,643.00 | 1,634.00 | 1,642.00 | 1,642.00 | 0.37% | 800 |
| Aug 21, 2026 | 1,636.00 | 1,642.00 | 1,636.00 | 1,636.00 | 1,636.00 | - | 500 |
| Aug 20, 2026 | 1,637.00 | 1,637.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.06% | 200 |
| Aug 19, 2026 | 1,639.00 | 1,639.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.30% | 900 |
| Aug 18, 2026 | 1,649.00 | 1,649.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 2,200 |
| Aug 17, 2026 | 1,642.00 | 1,645.00 | 1,642.00 | 1,645.00 | 1,645.00 | 0.18% | 900 |
| Aug 14, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,642.00 | 1,642.00 | -0.48% | 1,200 |
| Aug 13, 2026 | 1,650.00 | 1,651.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 600 |
| Aug 12, 2026 | 1,636.00 | 1,643.00 | 1,636.00 | 1,640.00 | 1,640.00 | -0.30% | 800 |
| Aug 10, 2026 | 1,649.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.48% | 1,000 |
| Aug 7, 2026 | 1,623.00 | 1,653.00 | 1,623.00 | 1,653.00 | 1,653.00 | 1.66% | 1,600 |
| Aug 6, 2026 | 1,628.00 | 1,628.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.06% | 600 |
| Aug 5, 2026 | 1,632.00 | 1,638.00 | 1,623.00 | 1,625.00 | 1,625.00 | -1.34% | 1,600 |
| Aug 4, 2026 | 1,636.00 | 1,664.00 | 1,636.00 | 1,647.00 | 1,647.00 | -0.30% | 800 |
| Aug 3, 2026 | 1,666.00 | 1,666.00 | 1,631.00 | 1,652.00 | 1,652.00 | 1.35% | 3,500 |
| Jul 31, 2026 | 1,619.00 | 1,645.00 | 1,619.00 | 1,630.00 | 1,630.00 | 1.37% | 1,400 |
| Jul 30, 2026 | 1,611.00 | 1,611.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.25% | 1,200 |
| Jul 29, 2026 | 1,631.00 | 1,631.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.16% | 1,300 |
| Jul 28, 2026 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.06% | 300 |
| Jul 27, 2026 | 1,646.00 | 1,668.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.97% | 1,200 |
| Jul 24, 2026 | 1,647.00 | 1,655.00 | 1,646.00 | 1,648.00 | 1,648.00 | -0.90% | 700 |
| Jul 23, 2026 | 1,645.00 | 1,663.00 | 1,644.00 | 1,663.00 | 1,663.00 | 0.48% | 1,200 |
| Jul 22, 2026 | 1,649.00 | 1,660.00 | 1,644.00 | 1,655.00 | 1,655.00 | 0.12% | 1,100 |
| Jul 21, 2026 | 1,657.00 | 1,657.00 | 1,647.00 | 1,653.00 | 1,653.00 | 1.10% | 800 |
| Jul 17, 2026 | 1,657.00 | 1,659.00 | 1,630.00 | 1,635.00 | 1,635.00 | -2.50% | 4,400 |
| Jul 16, 2026 | 1,700.00 | 1,700.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.35% | 2,600 |
| Jul 15, 2026 | 1,742.00 | 1,742.00 | 1,667.00 | 1,700.00 | 1,700.00 | -2.41% | 8,600 |
| Jul 14, 2026 | 1,653.00 | 1,765.00 | 1,653.00 | 1,742.00 | 1,742.00 | 5.45% | 5,300 |
| Jul 13, 2026 | 1,660.00 | 1,661.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.42% | 1,000 |
| Jul 10, 2026 | 1,649.00 | 1,673.00 | 1,649.00 | 1,659.00 | 1,659.00 | 0.61% | 1,000 |
| Jul 9, 2026 | 1,622.00 | 1,649.00 | 1,621.00 | 1,649.00 | 1,649.00 | 1.10% | 2,100 |
| Jul 8, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - | 200 |
| Jul 7, 2026 | 1,652.00 | 1,693.00 | 1,623.00 | 1,631.00 | 1,631.00 | -1.69% | 1,000 |
| Jul 6, 2026 | 1,688.00 | 1,713.00 | 1,652.00 | 1,659.00 | 1,659.00 | 2.79% | 9,400 |
| Jul 3, 2026 | 1,635.00 | 1,635.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.81% | 4,700 |
| Jul 2, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.44% | 4,100 |
| Jul 1, 2026 | 1,574.00 | 1,608.00 | 1,570.00 | 1,608.00 | 1,608.00 | 1.84% | 3,900 |