Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan · Delayed Price · Currency is JPY 3,190.00
-275.00 (-7.94%)
Jul 31, 2026, 3:30 PM JST
Daiichi Jitsugyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,505.00 | 3,560.00 | 3,160.00 | 3,190.00 | 3,190.00 | -7.94% | 178,400 |
| Jul 30, 2026 | 3,440.00 | 3,500.00 | 3,420.00 | 3,465.00 | 3,465.00 | -0.29% | 69,100 |
| Jul 29, 2026 | 3,480.00 | 3,490.00 | 3,405.00 | 3,475.00 | 3,475.00 | - | 89,400 |
| Jul 28, 2026 | 3,510.00 | 3,510.00 | 3,435.00 | 3,475.00 | 3,475.00 | -1.56% | 48,300 |
| Jul 27, 2026 | 3,515.00 | 3,540.00 | 3,490.00 | 3,530.00 | 3,530.00 | 1.88% | 49,300 |
| Jul 24, 2026 | 3,430.00 | 3,485.00 | 3,425.00 | 3,465.00 | 3,465.00 | -0.29% | 53,000 |
| Jul 23, 2026 | 3,460.00 | 3,490.00 | 3,440.00 | 3,475.00 | 3,475.00 | 0.14% | 59,300 |
| Jul 22, 2026 | 3,425.00 | 3,480.00 | 3,410.00 | 3,470.00 | 3,470.00 | 2.36% | 71,000 |
| Jul 21, 2026 | 3,340.00 | 3,420.00 | 3,335.00 | 3,390.00 | 3,390.00 | 2.57% | 107,100 |
| Jul 17, 2026 | 3,340.00 | 3,380.00 | 3,260.00 | 3,305.00 | 3,305.00 | -2.79% | 143,200 |
| Jul 16, 2026 | 3,380.00 | 3,445.00 | 3,355.00 | 3,400.00 | 3,400.00 | -0.44% | 69,100 |
| Jul 15, 2026 | 3,405.00 | 3,435.00 | 3,355.00 | 3,415.00 | 3,415.00 | 1.64% | 92,100 |
| Jul 14, 2026 | 3,415.00 | 3,420.00 | 3,345.00 | 3,360.00 | 3,360.00 | -0.59% | 111,000 |
| Jul 13, 2026 | 3,335.00 | 3,410.00 | 3,325.00 | 3,380.00 | 3,380.00 | 1.50% | 149,700 |
| Jul 10, 2026 | 3,275.00 | 3,345.00 | 3,250.00 | 3,330.00 | 3,330.00 | 2.46% | 127,900 |
| Jul 9, 2026 | 3,195.00 | 3,275.00 | 3,190.00 | 3,250.00 | 3,250.00 | 1.88% | 137,700 |
| Jul 8, 2026 | 3,170.00 | 3,200.00 | 3,170.00 | 3,190.00 | 3,190.00 | -0.47% | 76,500 |
| Jul 7, 2026 | 3,215.00 | 3,290.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.31% | 90,600 |
| Jul 6, 2026 | 3,180.00 | 3,215.00 | 3,150.00 | 3,215.00 | 3,215.00 | 1.26% | 121,200 |
| Jul 3, 2026 | 3,115.00 | 3,180.00 | 3,110.00 | 3,175.00 | 3,175.00 | 2.42% | 71,700 |
| Jul 2, 2026 | 3,095.00 | 3,165.00 | 3,085.00 | 3,100.00 | 3,100.00 | 0.32% | 74,900 |
| Jul 1, 2026 | 3,055.00 | 3,115.00 | 3,055.00 | 3,090.00 | 3,090.00 | 1.31% | 66,500 |
| Jun 30, 2026 | 3,085.00 | 3,085.00 | 3,040.00 | 3,050.00 | 3,050.00 | 0.16% | 90,000 |
| Jun 29, 2026 | 3,055.00 | 3,080.00 | 3,030.00 | 3,045.00 | 3,045.00 | 0.66% | 103,200 |
| Jun 26, 2026 | 3,000.00 | 3,080.00 | 2,990.00 | 3,025.00 | 3,025.00 | 1.17% | 50,900 |
| Jun 25, 2026 | 2,991.00 | 3,005.00 | 2,954.00 | 2,990.00 | 2,990.00 | 1.67% | 49,500 |
| Jun 24, 2026 | 2,997.00 | 3,020.00 | 2,940.00 | 2,941.00 | 2,941.00 | -1.97% | 88,700 |
| Jun 23, 2026 | 3,060.00 | 3,085.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.96% | 37,000 |
| Jun 22, 2026 | 3,060.00 | 3,100.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.97% | 33,500 |
| Jun 19, 2026 | 3,070.00 | 3,115.00 | 3,040.00 | 3,090.00 | 3,090.00 | 0.98% | 64,000 |
| Jun 18, 2026 | 3,060.00 | 3,080.00 | 3,010.00 | 3,060.00 | 3,060.00 | 1.32% | 53,600 |
| Jun 17, 2026 | 3,055.00 | 3,090.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.98% | 69,000 |
| Jun 16, 2026 | 3,050.00 | 3,065.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.33% | 42,100 |
| Jun 15, 2026 | 3,015.00 | 3,085.00 | 3,005.00 | 3,060.00 | 3,060.00 | 2.62% | 41,900 |
| Jun 12, 2026 | 2,975.00 | 3,015.00 | 2,967.00 | 2,982.00 | 2,982.00 | 1.33% | 54,100 |
| Jun 11, 2026 | 2,935.00 | 2,955.00 | 2,893.00 | 2,943.00 | 2,943.00 | -0.51% | 73,100 |
| Jun 10, 2026 | 2,977.00 | 3,005.00 | 2,951.00 | 2,958.00 | 2,958.00 | -0.87% | 56,200 |
| Jun 9, 2026 | 2,984.00 | 3,015.00 | 2,961.00 | 2,984.00 | 2,984.00 | 1.22% | 39,300 |
| Jun 8, 2026 | 2,955.00 | 2,985.00 | 2,933.00 | 2,948.00 | 2,948.00 | -3.03% | 85,600 |
| Jun 5, 2026 | 3,025.00 | 3,070.00 | 3,010.00 | 3,040.00 | 3,040.00 | 1.00% | 41,800 |
| Jun 4, 2026 | 3,010.00 | 3,060.00 | 2,999.00 | 3,010.00 | 3,010.00 | - | 50,900 |
| Jun 3, 2026 | 2,978.00 | 3,045.00 | 2,955.00 | 3,010.00 | 3,010.00 | 1.83% | 39,500 |
| Jun 2, 2026 | 3,005.00 | 3,005.00 | 2,932.00 | 2,956.00 | 2,956.00 | -2.76% | 92,200 |
| Jun 1, 2026 | 3,125.00 | 3,130.00 | 3,025.00 | 3,040.00 | 3,040.00 | -2.41% | 106,400 |
| May 29, 2026 | 3,220.00 | 3,250.00 | 3,095.00 | 3,115.00 | 3,115.00 | 2.30% | 204,000 |
| May 28, 2026 | 3,095.00 | 3,130.00 | 3,015.00 | 3,045.00 | 3,045.00 | -1.77% | 66,400 |
| May 27, 2026 | 3,020.00 | 3,110.00 | 2,985.00 | 3,100.00 | 3,100.00 | 3.64% | 81,200 |
| May 26, 2026 | 2,862.00 | 2,993.00 | 2,844.00 | 2,991.00 | 2,991.00 | 3.28% | 43,200 |
| May 25, 2026 | 2,929.00 | 2,929.00 | 2,860.00 | 2,896.00 | 2,896.00 | -0.21% | 46,800 |
| May 22, 2026 | 2,932.00 | 2,960.00 | 2,902.00 | 2,902.00 | 2,902.00 | -1.46% | 28,900 |