Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-70.00 (-2.16%)
May 8, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,195.003,260.003,150.003,250.003,250.00-2.55%55,200
Mar 27, 20263,330.003,350.003,305.003,335.003,264.000.15%34,700
Mar 26, 20263,350.003,365.003,290.003,330.003,259.11-0.60%21,300
Mar 25, 20263,265.003,385.003,265.003,350.003,278.682.60%27,300
Mar 24, 20263,255.003,315.003,240.003,265.003,195.492.51%30,800
Mar 23, 20263,185.003,205.003,135.003,185.003,117.19-3.78%25,700
Mar 19, 20263,325.003,370.003,310.003,310.003,239.53-2.50%25,700
Mar 18, 20263,325.003,395.003,305.003,395.003,322.723.51%15,800
Mar 17, 20263,295.003,335.003,270.003,280.003,210.170.31%18,400
Mar 16, 20263,270.003,320.003,245.003,270.003,200.380.31%24,000
Mar 13, 20263,200.003,290.003,195.003,260.003,190.60-32,300
Mar 12, 20263,365.003,365.003,255.003,260.003,190.60-3.12%45,600
Mar 11, 20263,355.003,420.003,355.003,365.003,293.360.75%13,800
Mar 10, 20263,345.003,405.003,285.003,340.003,268.891.98%30,700
Mar 9, 20263,200.003,290.003,185.003,275.003,205.28-3.96%43,000
Mar 6, 20263,400.003,435.003,350.003,410.003,337.40-1.02%27,400
Mar 5, 20263,460.003,500.003,390.003,445.003,371.663.77%42,000
Mar 4, 20263,430.003,450.003,240.003,320.003,249.32-4.32%52,300
Mar 3, 20263,495.003,565.003,465.003,470.003,396.13-2.25%33,600
Mar 2, 20263,485.003,585.003,460.003,550.003,474.42-0.84%30,100
Feb 27, 20263,490.003,580.003,490.003,580.003,503.781.70%32,200
Feb 26, 20263,540.003,550.003,500.003,520.003,445.060.28%32,600
Feb 25, 20263,520.003,520.003,485.003,510.003,435.27-1.13%30,500
Feb 24, 20263,515.003,585.003,445.003,550.003,474.422.16%31,800
Feb 20, 20263,520.003,530.003,465.003,475.003,401.02-2.39%20,200