Daiko Tsusan Co.,Ltd. (TYO:7673)
Japan · Delayed Price · Currency is JPY 1,846.00
-8.00 (-0.43%)
May 20, 2026, 3:30 PM JST
Daiko Tsusan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,865.00 | 1,865.00 | 1,800.00 | 1,837.00 | - | -0.92% | 30,900 |
| May 19, 2026 | 1,851.00 | 1,869.00 | 1,770.00 | 1,854.00 | 1,854.00 | 7.11% | 29,800 |
| May 18, 2026 | 1,735.00 | 1,743.00 | 1,719.00 | 1,731.00 | 1,731.00 | -0.23% | 3,600 |
| May 15, 2026 | 1,749.00 | 1,767.00 | 1,717.00 | 1,735.00 | 1,735.00 | -0.86% | 5,400 |
| May 14, 2026 | 1,795.00 | 1,798.00 | 1,740.00 | 1,750.00 | 1,750.00 | -2.62% | 10,300 |
| May 13, 2026 | 1,794.00 | 1,822.00 | 1,790.00 | 1,797.00 | 1,797.00 | -1.21% | 5,500 |
| May 12, 2026 | 1,876.00 | 1,876.00 | 1,817.00 | 1,819.00 | 1,819.00 | -3.65% | 8,200 |
| May 11, 2026 | 1,914.00 | 1,914.00 | 1,881.00 | 1,888.00 | 1,888.00 | -1.36% | 3,400 |
| May 8, 2026 | 1,930.00 | 1,930.00 | 1,902.00 | 1,914.00 | 1,914.00 | 0.63% | 4,100 |
| May 7, 2026 | 1,919.00 | 1,939.00 | 1,892.00 | 1,902.00 | 1,902.00 | 0.26% | 10,700 |
| May 1, 2026 | 1,899.00 | 1,919.00 | 1,872.00 | 1,897.00 | 1,897.00 | 0.58% | 9,000 |
| Apr 30, 2026 | 1,841.00 | 1,899.00 | 1,836.00 | 1,886.00 | 1,886.00 | 2.28% | 13,000 |
| Apr 28, 2026 | 1,822.00 | 1,844.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1.37% | 2,900 |
| Apr 27, 2026 | 1,828.00 | 1,843.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.39% | 2,400 |
| Apr 24, 2026 | 1,844.00 | 1,844.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.93% | 2,200 |
| Apr 23, 2026 | 1,840.00 | 1,840.00 | 1,825.00 | 1,829.00 | 1,829.00 | -0.60% | 1,000 |
| Apr 22, 2026 | 1,841.00 | 1,841.00 | 1,831.00 | 1,840.00 | 1,840.00 | 0.38% | 1,500 |
| Apr 21, 2026 | 1,849.00 | 1,849.00 | 1,830.00 | 1,833.00 | 1,833.00 | -0.54% | 4,000 |
| Apr 20, 2026 | 1,817.00 | 1,843.00 | 1,801.00 | 1,843.00 | 1,843.00 | 2.56% | 2,900 |
| Apr 17, 2026 | 1,804.00 | 1,810.00 | 1,788.00 | 1,797.00 | 1,797.00 | - | 7,300 |
| Apr 16, 2026 | 1,805.00 | 1,805.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.44% | 2,500 |
| Apr 15, 2026 | 1,804.00 | 1,809.00 | 1,775.00 | 1,805.00 | 1,805.00 | 1.63% | 2,400 |
| Apr 14, 2026 | 1,753.00 | 1,817.00 | 1,741.00 | 1,776.00 | 1,776.00 | 1.31% | 7,300 |
| Apr 13, 2026 | 1,770.00 | 1,771.00 | 1,720.00 | 1,753.00 | 1,753.00 | -0.28% | 12,900 |
| Apr 10, 2026 | 1,739.00 | 1,850.00 | 1,739.00 | 1,758.00 | 1,758.00 | 1.27% | 13,900 |
| Apr 9, 2026 | 1,734.00 | 1,738.00 | 1,733.00 | 1,736.00 | 1,736.00 | 0.23% | 4,200 |
| Apr 8, 2026 | 1,730.00 | 1,734.00 | 1,730.00 | 1,732.00 | 1,732.00 | 0.46% | 2,000 |
| Apr 7, 2026 | 1,706.00 | 1,727.00 | 1,706.00 | 1,724.00 | 1,724.00 | 1.11% | 1,800 |
| Apr 6, 2026 | 1,700.00 | 1,716.00 | 1,698.00 | 1,705.00 | 1,705.00 | 0.53% | 1,500 |
| Apr 3, 2026 | 1,700.00 | 1,719.00 | 1,692.00 | 1,696.00 | 1,696.00 | -0.18% | 2,100 |
| Apr 2, 2026 | 1,687.00 | 1,699.00 | 1,687.00 | 1,699.00 | 1,699.00 | 0.65% | 3,400 |
| Apr 1, 2026 | 1,687.00 | 1,688.00 | 1,680.00 | 1,688.00 | 1,688.00 | 1.56% | 1,000 |
| Mar 31, 2026 | 1,680.00 | 1,682.00 | 1,662.00 | 1,662.00 | 1,662.00 | -1.07% | 1,200 |
| Mar 30, 2026 | 1,666.00 | 1,688.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.06% | 4,300 |
| Mar 27, 2026 | 1,630.00 | 1,691.00 | 1,630.00 | 1,679.00 | 1,679.00 | 1.45% | 6,700 |
| Mar 26, 2026 | 1,679.00 | 1,689.00 | 1,651.00 | 1,655.00 | 1,655.00 | -1.49% | 2,500 |
| Mar 25, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,680.00 | 1.45% | 2,900 |
| Mar 24, 2026 | 1,685.00 | 1,685.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.66% | 2,400 |
| Mar 23, 2026 | 1,686.00 | 1,686.00 | 1,660.00 | 1,684.00 | 1,684.00 | -1.00% | 1,700 |
| Mar 19, 2026 | 1,707.00 | 1,710.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.29% | 4,800 |
| Mar 18, 2026 | 1,705.00 | 1,709.00 | 1,687.00 | 1,706.00 | 1,706.00 | 1.49% | 2,000 |
| Mar 17, 2026 | 1,663.00 | 1,681.00 | 1,651.00 | 1,681.00 | 1,681.00 | 1.02% | 2,500 |
| Mar 16, 2026 | 1,639.00 | 1,665.00 | 1,639.00 | 1,664.00 | 1,664.00 | 0.24% | 4,100 |
| 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 |