Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
+5.00 (0.15%)
At close: Mar 27, 2026

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,330.003,350.003,305.003,335.003,335.000.15%34,700
Mar 26, 20263,350.003,365.003,290.003,330.003,330.00-0.60%21,300
Mar 25, 20263,265.003,385.003,265.003,350.003,350.002.60%27,300
Mar 24, 20263,255.003,315.003,240.003,265.003,265.002.51%30,800
Mar 23, 20263,185.003,205.003,135.003,185.003,185.00-3.78%25,700
Mar 19, 20263,325.003,370.003,310.003,310.003,310.00-2.50%25,700
Mar 18, 20263,325.003,395.003,305.003,395.003,395.003.51%15,800
Mar 17, 20263,295.003,335.003,270.003,280.003,280.000.31%18,400
Mar 16, 20263,270.003,320.003,245.003,270.003,270.000.31%24,000
Mar 13, 20263,200.003,290.003,195.003,260.003,260.00-32,300
Mar 12, 20263,365.003,365.003,255.003,260.003,260.00-3.12%45,600
Mar 11, 20263,355.003,420.003,355.003,365.003,365.000.75%13,800
Mar 10, 20263,345.003,405.003,285.003,340.003,340.001.98%30,700
Mar 9, 20263,200.003,290.003,185.003,275.003,275.00-3.96%43,000
Mar 6, 20263,400.003,435.003,350.003,410.003,410.00-1.02%27,400
Mar 5, 20263,460.003,500.003,390.003,445.003,445.003.77%42,000
Mar 4, 20263,430.003,450.003,240.003,320.003,320.00-4.32%52,300
Mar 3, 20263,495.003,565.003,465.003,470.003,470.00-2.25%33,600
Mar 2, 20263,485.003,585.003,460.003,550.003,550.00-0.84%30,100
Feb 27, 20263,490.003,580.003,490.003,580.003,580.001.70%32,200
Feb 26, 20263,540.003,550.003,500.003,520.003,520.000.28%32,600
Feb 25, 20263,520.003,520.003,485.003,510.003,510.00-1.13%30,500
Feb 24, 20263,515.003,585.003,445.003,550.003,550.002.16%31,800
Feb 20, 20263,520.003,530.003,465.003,475.003,475.00-2.39%20,200
Feb 19, 20263,500.003,585.003,500.003,560.003,560.001.14%13,000
Feb 18, 20263,500.003,540.003,470.003,520.003,520.000.86%20,700
Feb 17, 20263,500.003,515.003,465.003,490.003,490.000.14%19,800
Feb 16, 20263,500.003,510.003,455.003,485.003,485.00-23,100
Feb 13, 20263,570.003,580.003,425.003,485.003,485.00-3.33%30,900
Feb 12, 20263,550.003,635.003,525.003,605.003,605.001.55%45,200
Feb 10, 20263,535.003,570.003,520.003,550.003,550.001.57%25,500
Feb 9, 20263,475.003,510.003,415.003,495.003,495.002.79%33,800
Feb 6, 20263,315.003,400.003,295.003,400.003,400.001.64%40,700
Feb 5, 20263,285.003,380.003,240.003,345.003,345.003.24%59,100
Feb 4, 20263,230.003,290.003,105.003,240.003,240.000.47%83,400
Feb 3, 20263,190.003,270.003,190.003,225.003,225.001.42%34,200
Feb 2, 20263,200.003,235.003,170.003,180.003,180.00-22,300
Jan 30, 20263,170.003,190.003,145.003,180.003,180.000.16%24,700
Jan 29, 20263,135.003,220.003,090.003,175.003,175.001.11%43,100
Jan 28, 20263,140.003,170.003,105.003,140.003,140.00-33,800
Jan 27, 20263,135.003,165.003,120.003,140.003,140.00-0.48%22,400
Jan 26, 20263,190.003,190.003,155.003,155.003,155.00-2.17%28,500
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