Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+15.00 (0.43%)
Oct 1, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,485.003,535.003,465.003,520.003,520.00-58,200
Sep 30, 20263,520.003,545.003,460.003,520.003,520.00-0.14%98,500
Sep 29, 20263,590.003,605.003,510.003,525.003,525.00-0.51%457,500
Sep 28, 20263,715.003,720.003,585.003,605.003,543.00-3.09%257,500
Sep 25, 20263,675.003,725.003,660.003,720.003,656.021.64%131,600
Sep 24, 20263,660.003,675.003,625.003,660.003,597.050.41%140,200
Sep 18, 20263,700.003,700.003,615.003,645.003,582.31-0.95%101,100
Sep 17, 20263,680.003,695.003,660.003,680.003,616.711.24%57,400
Sep 16, 20263,625.003,660.003,610.003,635.003,572.480.55%64,500
Sep 15, 20263,620.003,620.003,570.003,615.003,552.830.14%56,600
Sep 14, 20263,620.003,650.003,585.003,610.003,547.91-0.14%79,200
Sep 11, 20263,550.003,650.003,550.003,615.003,552.83-0.14%74,700
Sep 10, 20263,625.003,630.003,585.003,620.003,557.74-0.69%57,400
Sep 9, 20263,605.003,665.003,580.003,645.003,582.311.11%71,200
Sep 8, 20263,650.003,660.003,595.003,605.003,543.00-1.77%100,600
Sep 7, 20263,745.003,750.003,655.003,670.003,606.88-0.54%120,200
Sep 4, 20263,720.003,720.003,615.003,690.003,626.54-0.27%125,700
Sep 3, 20263,740.003,755.003,660.003,700.003,636.37-0.27%131,700
Sep 2, 20263,760.003,775.003,695.003,710.003,646.19-2.75%112,800
Sep 1, 20263,805.003,840.003,760.003,815.003,749.39-0.13%138,200
Aug 31, 20263,765.003,840.003,755.003,820.003,754.300.79%188,300
Aug 28, 20263,745.003,835.003,720.003,790.003,724.820.53%169,800
Aug 27, 20263,700.003,775.003,690.003,770.003,705.162.86%165,500
Aug 26, 20263,625.003,695.003,625.003,665.003,601.971.10%134,800
Aug 25, 20263,640.003,665.003,605.003,625.003,562.660.69%91,600
Aug 24, 20263,645.003,655.003,600.003,600.003,538.09-1.10%134,500
Aug 21, 20263,575.003,640.003,575.003,640.003,577.401.82%99,500
Aug 20, 20263,535.003,585.003,530.003,575.003,513.521.42%138,100
Aug 19, 20263,530.003,565.003,470.003,525.003,464.38-1.81%106,600
Aug 18, 20263,565.003,610.003,545.003,590.003,528.260.28%82,400
Aug 17, 20263,595.003,630.003,565.003,580.003,518.43-0.14%109,600
Aug 14, 20263,485.003,615.003,485.003,585.003,523.342.43%93,700
Aug 13, 20263,455.003,520.003,435.003,500.003,439.811.45%128,500
Aug 12, 20263,490.003,490.003,405.003,450.003,390.67-1.85%115,700
Aug 10, 20263,510.003,545.003,490.003,515.003,454.550.72%111,300
Aug 7, 20263,460.003,510.003,460.003,490.003,429.98-0.43%73,900
Aug 6, 20263,465.003,530.003,445.003,505.003,444.720.86%59,100
Aug 5, 20263,425.003,525.003,400.003,475.003,415.241.46%75,000
Aug 4, 20263,300.003,435.003,300.003,425.003,366.102.39%118,600
Aug 3, 20263,190.003,345.003,125.003,345.003,287.474.86%214,500
Jul 31, 20263,505.003,560.003,160.003,190.003,135.14-7.94%178,400
Jul 30, 20263,440.003,500.003,420.003,465.003,405.41-0.29%69,100
Jul 29, 20263,480.003,490.003,405.003,475.003,415.24-89,400
Jul 28, 20263,510.003,510.003,435.003,475.003,415.24-1.56%48,300
Jul 27, 20263,515.003,540.003,490.003,530.003,469.291.88%49,300
Jul 24, 20263,430.003,485.003,425.003,465.003,405.41-0.29%53,000
Jul 23, 20263,460.003,490.003,440.003,475.003,415.240.14%59,300
Jul 22, 20263,425.003,480.003,410.003,470.003,410.322.36%71,000
Jul 21, 20263,340.003,420.003,335.003,390.003,331.702.57%107,100
Jul 17, 20263,340.003,380.003,260.003,305.003,248.16-2.79%143,200