Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,620.00
-25.00 (-0.69%)
Sep 10, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,625.003,630.003,585.003,620.003,620.00-0.69%57,400
Sep 9, 20263,605.003,665.003,580.003,645.003,645.001.11%71,200
Sep 8, 20263,650.003,660.003,595.003,605.003,605.00-1.77%100,600
Sep 7, 20263,745.003,750.003,655.003,670.003,670.00-0.54%120,200
Sep 4, 20263,720.003,720.003,615.003,690.003,690.00-0.27%125,700
Sep 3, 20263,740.003,755.003,660.003,700.003,700.00-0.27%131,700
Sep 2, 20263,760.003,775.003,695.003,710.003,710.00-2.75%112,800
Sep 1, 20263,805.003,840.003,760.003,815.003,815.00-0.13%138,200
Aug 31, 20263,765.003,840.003,755.003,820.003,820.000.79%188,300
Aug 28, 20263,745.003,835.003,720.003,790.003,790.000.53%169,800
Aug 27, 20263,700.003,775.003,690.003,770.003,770.002.86%165,500
Aug 26, 20263,625.003,695.003,625.003,665.003,665.001.10%134,800
Aug 25, 20263,640.003,665.003,605.003,625.003,625.000.69%91,600
Aug 24, 20263,645.003,655.003,600.003,600.003,600.00-1.10%134,500
Aug 21, 20263,575.003,640.003,575.003,640.003,640.001.82%99,500
Aug 20, 20263,535.003,585.003,530.003,575.003,575.001.42%138,100
Aug 19, 20263,530.003,565.003,470.003,525.003,525.00-1.81%106,600
Aug 18, 20263,565.003,610.003,545.003,590.003,590.000.28%82,400
Aug 17, 20263,595.003,630.003,565.003,580.003,580.00-0.14%109,600
Aug 14, 20263,485.003,615.003,485.003,585.003,585.002.43%93,700
Aug 13, 20263,455.003,520.003,435.003,500.003,500.001.45%128,500
Aug 12, 20263,490.003,490.003,405.003,450.003,450.00-1.85%115,700
Aug 10, 20263,510.003,545.003,490.003,515.003,515.000.72%111,300
Aug 7, 20263,460.003,510.003,460.003,490.003,490.00-0.43%73,900
Aug 6, 20263,465.003,530.003,445.003,505.003,505.000.86%59,100
Aug 5, 20263,425.003,525.003,400.003,475.003,475.001.46%75,000
Aug 4, 20263,300.003,435.003,300.003,425.003,425.002.39%118,600
Aug 3, 20263,190.003,345.003,125.003,345.003,345.004.86%214,500
Jul 31, 20263,505.003,560.003,160.003,190.003,190.00-7.94%178,400
Jul 30, 20263,440.003,500.003,420.003,465.003,465.00-0.29%69,100
Jul 29, 20263,480.003,490.003,405.003,475.003,475.00-89,400
Jul 28, 20263,510.003,510.003,435.003,475.003,475.00-1.56%48,300
Jul 27, 20263,515.003,540.003,490.003,530.003,530.001.88%49,300
Jul 24, 20263,430.003,485.003,425.003,465.003,465.00-0.29%53,000
Jul 23, 20263,460.003,490.003,440.003,475.003,475.000.14%59,300
Jul 22, 20263,425.003,480.003,410.003,470.003,470.002.36%71,000
Jul 21, 20263,340.003,420.003,335.003,390.003,390.002.57%107,100
Jul 17, 20263,340.003,380.003,260.003,305.003,305.00-2.79%143,200
Jul 16, 20263,380.003,445.003,355.003,400.003,400.00-0.44%69,100
Jul 15, 20263,405.003,435.003,355.003,415.003,415.001.64%92,100
Jul 14, 20263,415.003,420.003,345.003,360.003,360.00-0.59%111,000
Jul 13, 20263,335.003,410.003,325.003,380.003,380.001.50%149,700
Jul 10, 20263,275.003,345.003,250.003,330.003,330.002.46%127,900
Jul 9, 20263,195.003,275.003,190.003,250.003,250.001.88%137,700
Jul 8, 20263,170.003,200.003,170.003,190.003,190.00-0.47%76,500
Jul 7, 20263,215.003,290.003,205.003,205.003,205.00-0.31%90,600
Jul 6, 20263,180.003,215.003,150.003,215.003,215.001.26%121,200
Jul 3, 20263,115.003,180.003,110.003,175.003,175.002.42%71,700
Jul 2, 20263,095.003,165.003,085.003,100.003,100.000.32%74,900
Jul 1, 20263,055.003,115.003,055.003,090.003,090.001.31%66,500