Daiko Tsusan Co.,Ltd. (TYO:7673)
Japan · Delayed Price · Currency is JPY 1,648.00
-15.00 (-0.90%)
Jul 24, 2026, 3:30 PM JST
Daiko Tsusan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,584.00 | 1,584.00 | 1,563.00 | 1,579.00 | 1,579.00 | -0.32% | 1,000 |
| Jun 29, 2026 | 1,570.00 | 1,585.00 | 1,557.00 | 1,584.00 | 1,584.00 | 0.89% | 2,700 |
| Jun 26, 2026 | 1,580.00 | 1,583.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.63% | 700 |
| Jun 25, 2026 | 1,585.00 | 1,585.00 | 1,572.00 | 1,580.00 | 1,580.00 | - | 1,000 |
| Jun 24, 2026 | 1,572.00 | 1,580.00 | 1,572.00 | 1,580.00 | 1,580.00 | 0.25% | 200 |
| Jun 23, 2026 | 1,574.00 | 1,599.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.06% | 3,900 |
| Jun 22, 2026 | 1,585.00 | 1,596.00 | 1,571.00 | 1,577.00 | 1,577.00 | -1.38% | 3,900 |
| Jun 19, 2026 | 1,603.00 | 1,608.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.25% | 7,200 |
| Jun 18, 2026 | 1,620.00 | 1,620.00 | 1,601.00 | 1,603.00 | 1,603.00 | -1.05% | 2,100 |
| Jun 17, 2026 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.80% | 3,900 |
| Jun 16, 2026 | 1,634.00 | 1,640.00 | 1,620.00 | 1,633.00 | 1,633.00 | -0.31% | 1,500 |
| Jun 15, 2026 | 1,651.00 | 1,651.00 | 1,619.00 | 1,638.00 | 1,638.00 | -0.79% | 600 |
| Jun 12, 2026 | 1,601.00 | 1,651.00 | 1,601.00 | 1,651.00 | 1,651.00 | 1.85% | 1,000 |
| 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 |