Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan · Delayed Price · Currency is JPY 3,570.00
+20.00 (0.56%)
Oct 22, 2026, 3:30 PM JST
Daiichi Jitsugyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,570.00 | 3,605.00 | 3,515.00 | 3,570.00 | 3,570.00 | 0.56% | 50,900 |
| Oct 21, 2026 | 3,555.00 | 3,555.00 | 3,495.00 | 3,550.00 | 3,550.00 | 0.85% | 42,200 |
| Oct 20, 2026 | 3,550.00 | 3,560.00 | 3,495.00 | 3,520.00 | 3,520.00 | -1.26% | 32,800 |
| Oct 19, 2026 | 3,610.00 | 3,610.00 | 3,550.00 | 3,565.00 | 3,565.00 | -1.11% | 23,800 |
| Oct 16, 2026 | 3,540.00 | 3,615.00 | 3,535.00 | 3,605.00 | 3,605.00 | 2.85% | 51,200 |
| Oct 15, 2026 | 3,555.00 | 3,555.00 | 3,470.00 | 3,505.00 | 3,505.00 | -1.41% | 76,800 |
| Oct 14, 2026 | 3,560.00 | 3,575.00 | 3,530.00 | 3,555.00 | 3,555.00 | 0.42% | 27,700 |
| Oct 13, 2026 | 3,505.00 | 3,550.00 | 3,480.00 | 3,540.00 | 3,540.00 | 1.58% | 39,000 |
| Oct 9, 2026 | 3,435.00 | 3,495.00 | 3,430.00 | 3,485.00 | 3,485.00 | 2.20% | 47,700 |
| Oct 8, 2026 | 3,480.00 | 3,480.00 | 3,390.00 | 3,410.00 | 3,410.00 | -2.99% | 48,500 |
| Oct 7, 2026 | 3,505.00 | 3,565.00 | 3,500.00 | 3,515.00 | 3,515.00 | -0.14% | 37,300 |
| Oct 6, 2026 | 3,525.00 | 3,555.00 | 3,490.00 | 3,520.00 | 3,520.00 | -0.14% | 41,100 |
| Oct 5, 2026 | 3,515.00 | 3,550.00 | 3,495.00 | 3,525.00 | 3,525.00 | 0.71% | 52,700 |
| Oct 2, 2026 | 3,480.00 | 3,525.00 | 3,475.00 | 3,500.00 | 3,500.00 | -0.99% | 61,700 |
| Oct 1, 2026 | 3,485.00 | 3,535.00 | 3,465.00 | 3,535.00 | 3,535.00 | 0.43% | 77,400 |
| Sep 30, 2026 | 3,520.00 | 3,545.00 | 3,460.00 | 3,520.00 | 3,520.00 | -0.14% | 98,500 |
| Sep 29, 2026 | 3,590.00 | 3,605.00 | 3,510.00 | 3,525.00 | 3,525.00 | -0.51% | 457,500 |
| Sep 28, 2026 | 3,715.00 | 3,720.00 | 3,585.00 | 3,605.00 | 3,543.00 | -3.09% | 257,500 |
| Sep 25, 2026 | 3,675.00 | 3,725.00 | 3,660.00 | 3,720.00 | 3,656.02 | 1.64% | 131,600 |
| Sep 24, 2026 | 3,660.00 | 3,675.00 | 3,625.00 | 3,660.00 | 3,597.05 | 0.41% | 140,200 |
| Sep 18, 2026 | 3,700.00 | 3,700.00 | 3,615.00 | 3,645.00 | 3,582.31 | -0.95% | 101,100 |
| Sep 17, 2026 | 3,680.00 | 3,695.00 | 3,660.00 | 3,680.00 | 3,616.71 | 1.24% | 57,400 |
| Sep 16, 2026 | 3,625.00 | 3,660.00 | 3,610.00 | 3,635.00 | 3,572.48 | 0.55% | 64,500 |
| Sep 15, 2026 | 3,620.00 | 3,620.00 | 3,570.00 | 3,615.00 | 3,552.83 | 0.14% | 56,600 |
| Sep 14, 2026 | 3,620.00 | 3,650.00 | 3,585.00 | 3,610.00 | 3,547.91 | -0.14% | 79,200 |
| Sep 11, 2026 | 3,550.00 | 3,650.00 | 3,550.00 | 3,615.00 | 3,552.83 | -0.14% | 74,700 |
| Sep 10, 2026 | 3,625.00 | 3,630.00 | 3,585.00 | 3,620.00 | 3,557.74 | -0.69% | 57,400 |
| Sep 9, 2026 | 3,605.00 | 3,665.00 | 3,580.00 | 3,645.00 | 3,582.31 | 1.11% | 71,200 |
| Sep 8, 2026 | 3,650.00 | 3,660.00 | 3,595.00 | 3,605.00 | 3,543.00 | -1.77% | 100,600 |
| Sep 7, 2026 | 3,745.00 | 3,750.00 | 3,655.00 | 3,670.00 | 3,606.88 | -0.54% | 120,200 |
| Sep 4, 2026 | 3,720.00 | 3,720.00 | 3,615.00 | 3,690.00 | 3,626.54 | -0.27% | 125,700 |
| Sep 3, 2026 | 3,740.00 | 3,755.00 | 3,660.00 | 3,700.00 | 3,636.37 | -0.27% | 131,700 |
| Sep 2, 2026 | 3,760.00 | 3,775.00 | 3,695.00 | 3,710.00 | 3,646.19 | -2.75% | 112,800 |
| Sep 1, 2026 | 3,805.00 | 3,840.00 | 3,760.00 | 3,815.00 | 3,749.39 | -0.13% | 138,200 |
| Aug 31, 2026 | 3,765.00 | 3,840.00 | 3,755.00 | 3,820.00 | 3,754.30 | 0.79% | 188,300 |
| Aug 28, 2026 | 3,745.00 | 3,835.00 | 3,720.00 | 3,790.00 | 3,724.82 | 0.53% | 169,800 |
| Aug 27, 2026 | 3,700.00 | 3,775.00 | 3,690.00 | 3,770.00 | 3,705.16 | 2.86% | 165,500 |
| Aug 26, 2026 | 3,625.00 | 3,695.00 | 3,625.00 | 3,665.00 | 3,601.97 | 1.10% | 134,800 |
| Aug 25, 2026 | 3,640.00 | 3,665.00 | 3,605.00 | 3,625.00 | 3,562.66 | 0.69% | 91,600 |
| Aug 24, 2026 | 3,645.00 | 3,655.00 | 3,600.00 | 3,600.00 | 3,538.09 | -1.10% | 134,500 |
| Aug 21, 2026 | 3,575.00 | 3,640.00 | 3,575.00 | 3,640.00 | 3,577.40 | 1.82% | 99,500 |
| Aug 20, 2026 | 3,535.00 | 3,585.00 | 3,530.00 | 3,575.00 | 3,513.52 | 1.42% | 138,100 |
| Aug 19, 2026 | 3,530.00 | 3,565.00 | 3,470.00 | 3,525.00 | 3,464.38 | -1.81% | 106,600 |
| Aug 18, 2026 | 3,565.00 | 3,610.00 | 3,545.00 | 3,590.00 | 3,528.26 | 0.28% | 82,400 |
| Aug 17, 2026 | 3,595.00 | 3,630.00 | 3,565.00 | 3,580.00 | 3,518.43 | -0.14% | 109,600 |
| Aug 14, 2026 | 3,485.00 | 3,615.00 | 3,485.00 | 3,585.00 | 3,523.34 | 2.43% | 93,700 |
| Aug 13, 2026 | 3,455.00 | 3,520.00 | 3,435.00 | 3,500.00 | 3,439.81 | 1.45% | 128,500 |
| Aug 12, 2026 | 3,490.00 | 3,490.00 | 3,405.00 | 3,450.00 | 3,390.67 | -1.85% | 115,700 |
| Aug 10, 2026 | 3,510.00 | 3,545.00 | 3,490.00 | 3,515.00 | 3,454.55 | 0.72% | 111,300 |
| Aug 7, 2026 | 3,460.00 | 3,510.00 | 3,460.00 | 3,490.00 | 3,429.98 | -0.43% | 73,900 |