Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
-40.00 (-1.23%)
At close: Jan 23, 2026

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,235.003,275.003,225.003,225.003,225.00-1.23%14,400
Jan 22, 20263,185.003,275.003,185.003,265.003,265.002.51%29,800
Jan 21, 20263,125.003,220.003,125.003,185.003,185.00-26,700
Jan 20, 20263,270.003,270.003,185.003,185.003,185.00-3.34%37,600
Jan 19, 20263,300.003,315.003,255.003,295.003,295.00-0.15%17,800
Jan 16, 20263,250.003,300.003,215.003,300.003,300.002.17%19,400
Jan 15, 20263,175.003,230.003,150.003,230.003,230.001.89%32,600
Jan 14, 20263,120.003,175.003,120.003,170.003,170.001.28%19,300
Jan 13, 20263,135.003,180.003,115.003,130.003,130.000.48%38,400
Jan 9, 20263,060.003,115.003,060.003,115.003,115.002.13%16,800
Jan 8, 20263,070.003,100.003,050.003,050.003,050.00-1.29%29,700
Jan 7, 20263,065.003,110.003,045.003,090.003,090.000.32%19,900
Jan 6, 20263,080.003,115.003,060.003,080.003,080.000.16%36,600
Jan 5, 20263,075.003,075.003,020.003,075.003,075.001.49%58,400
Dec 30, 20253,010.003,035.002,991.003,030.003,030.000.66%16,900
Dec 29, 20253,010.003,020.002,977.003,010.003,010.000.97%30,700
Dec 26, 20252,986.002,995.002,959.002,981.002,981.000.51%15,300
Dec 25, 20252,950.002,975.002,950.002,966.002,966.000.61%8,400
Dec 24, 20252,950.002,973.002,935.002,948.002,948.00-0.47%10,800
Dec 23, 20252,978.002,991.002,960.002,962.002,962.00-0.54%15,000
Dec 22, 20252,959.002,987.002,952.002,978.002,978.001.15%14,600
Dec 19, 20252,939.002,970.002,914.002,944.002,944.001.17%27,100
Dec 18, 20252,856.002,914.002,826.002,910.002,910.001.89%43,200
Dec 17, 20252,854.002,860.002,812.002,856.002,856.000.85%23,300
Dec 16, 20252,866.002,875.002,831.002,832.002,832.00-2.34%19,500
Dec 15, 20252,896.002,923.002,856.002,900.002,900.000.21%35,600
Dec 12, 20252,873.002,911.002,858.002,894.002,894.002.52%33,800
Dec 11, 20252,861.002,894.002,823.002,823.002,823.00-1.84%16,100
Dec 10, 20252,856.002,891.002,837.002,876.002,876.000.70%15,700
Dec 9, 20252,872.002,913.002,840.002,856.002,856.00-1.52%20,300
Dec 8, 20252,835.002,911.002,835.002,900.002,900.002.33%22,300
Dec 5, 20252,911.002,911.002,823.002,834.002,834.00-3.24%45,800
Dec 4, 20252,861.002,943.002,856.002,929.002,929.002.41%28,700
Dec 3, 20252,860.002,887.002,840.002,860.002,860.000.07%23,000
Dec 2, 20252,922.002,922.002,858.002,858.002,858.00-2.19%16,600
Dec 1, 20252,980.002,999.002,903.002,922.002,922.00-1.78%31,000
Nov 28, 20252,932.002,999.002,916.002,975.002,975.001.47%27,500
Nov 27, 20252,846.002,933.002,815.002,932.002,932.003.02%37,200
Nov 26, 20252,820.002,851.002,815.002,846.002,846.002.37%25,600
Nov 25, 20252,809.002,821.002,766.002,780.002,780.00-0.68%14,100
Nov 21, 20252,700.002,810.002,700.002,799.002,799.002.30%29,700
Nov 20, 20252,712.002,755.002,704.002,736.002,736.000.88%14,300
Nov 19, 20252,742.002,766.002,691.002,712.002,712.00-1.09%16,400
Nov 18, 20252,760.002,764.002,730.002,742.002,742.00-0.90%19,400
Nov 17, 20252,753.002,798.002,753.002,767.002,767.00-1.00%13,700
Nov 14, 20252,795.002,812.002,765.002,795.002,795.00-0.50%11,800
Nov 13, 20252,790.002,822.002,790.002,809.002,809.001.48%11,600
Nov 12, 20252,784.002,816.002,765.002,768.002,768.00-0.57%19,000
Nov 11, 20252,803.002,827.002,732.002,784.002,784.00-1.63%23,500
Nov 10, 20252,835.002,845.002,800.002,830.002,830.00-0.25%25,700