Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+70.00 (2.30%)
May 29, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,220.003,250.003,095.003,115.003,115.002.30%204,000
May 28, 20263,095.003,130.003,015.003,045.003,045.00-1.77%66,400
May 27, 20263,020.003,110.002,985.003,100.003,100.003.64%81,200
May 26, 20262,862.002,993.002,844.002,991.002,991.003.28%43,200
May 25, 20262,929.002,929.002,860.002,896.002,896.00-0.21%46,800
May 22, 20262,932.002,960.002,902.002,902.002,902.00-1.46%28,900
May 21, 20262,918.002,964.002,918.002,945.002,945.001.55%31,100
May 20, 20262,900.002,933.002,855.002,900.002,900.00-1.06%52,200
May 19, 20262,950.002,953.002,900.002,931.002,931.000.55%57,500
May 18, 20263,005.003,005.002,887.002,915.002,915.00-1.35%54,200
May 15, 20262,962.003,015.002,919.002,955.002,955.000.17%42,100
May 14, 20263,060.003,060.002,928.002,950.002,950.00-4.07%53,900
May 13, 20263,055.003,150.003,030.003,075.003,075.000.65%44,500
May 12, 20263,185.003,305.003,020.003,055.003,055.00-3.93%101,200
May 11, 20263,150.003,190.003,150.003,180.003,180.000.16%28,500
May 8, 20263,245.003,245.003,135.003,175.003,175.00-2.16%36,900
May 7, 20263,290.003,300.003,225.003,245.003,245.000.78%35,600
May 1, 20263,215.003,220.003,150.003,220.003,220.000.78%23,800
Apr 30, 20263,190.003,210.003,170.003,195.003,195.00-1.69%35,000
Apr 28, 20263,220.003,250.003,220.003,250.003,250.000.31%30,400
Apr 27, 20263,215.003,265.003,215.003,240.003,240.00-1.37%24,400
Apr 24, 20263,175.003,340.003,165.003,285.003,285.003.46%60,800
Apr 23, 20263,240.003,240.003,160.003,175.003,175.00-2.91%29,700
Apr 22, 20263,440.003,440.003,260.003,270.003,270.00-2.97%31,900
Apr 21, 20263,390.003,390.003,350.003,370.003,370.001.20%16,600
Apr 20, 20263,350.003,375.003,330.003,330.003,330.00-22,100
Apr 17, 20263,355.003,365.003,320.003,330.003,330.00-0.75%20,100
Apr 16, 20263,380.003,400.003,355.003,355.003,355.00-0.59%17,100
Apr 15, 20263,395.003,440.003,345.003,375.003,375.000.30%24,400
Apr 14, 20263,435.003,435.003,350.003,365.003,365.00-0.88%15,000
Apr 13, 20263,420.003,445.003,350.003,395.003,395.00-0.29%21,200
Apr 10, 20263,450.003,475.003,390.003,405.003,405.00-0.44%26,700
Apr 9, 20263,465.003,495.003,415.003,420.003,420.00-0.87%22,700
Apr 8, 20263,500.003,500.003,440.003,450.003,450.002.07%22,600
Apr 7, 20263,375.003,405.003,345.003,380.003,380.000.15%16,800
Apr 6, 20263,375.003,395.003,370.003,375.003,375.000.45%18,900
Apr 3, 20263,360.003,395.003,340.003,360.003,360.000.45%13,700
Apr 2, 20263,395.003,460.003,340.003,345.003,345.00-1.33%29,100
Apr 1, 20263,355.003,390.003,300.003,390.003,390.004.79%24,300
Mar 31, 20263,230.003,275.003,190.003,235.003,235.00-0.46%30,800
Mar 30, 20263,195.003,260.003,150.003,250.003,250.00-0.34%55,200
Mar 27, 20263,330.003,350.003,305.003,335.003,261.000.15%34,700
Mar 26, 20263,350.003,365.003,290.003,330.003,256.11-0.60%21,300
Mar 25, 20263,265.003,385.003,265.003,350.003,275.672.60%27,300
Mar 24, 20263,255.003,315.003,240.003,265.003,192.552.51%30,800
Mar 23, 20263,185.003,205.003,135.003,185.003,114.33-3.78%25,700
Mar 19, 20263,325.003,370.003,310.003,310.003,236.55-2.50%25,700
Mar 18, 20263,325.003,395.003,305.003,395.003,319.673.51%15,800
Mar 17, 20263,295.003,335.003,270.003,280.003,207.220.31%18,400
Mar 16, 20263,270.003,320.003,245.003,270.003,197.440.31%24,000