Skip to main content
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+15.00 (0.46%)
Nov 11, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20263,225.003,275.003,220.003,265.003,265.000.46%44,700
Nov 10, 20263,180.003,265.003,170.003,250.003,250.003.83%54,800
Nov 9, 20263,175.003,260.003,130.003,130.003,130.00-63,700
Nov 6, 20263,310.003,310.003,055.003,130.003,130.00-7.40%98,700
Nov 5, 20263,340.003,405.003,320.003,380.003,380.003.36%82,000
Nov 4, 20263,390.003,400.003,215.003,270.003,270.00-2.24%58,500
Nov 2, 20263,400.003,400.003,315.003,345.003,345.00-3.04%51,400
Oct 30, 20263,495.003,540.003,420.003,450.003,450.00-1.43%40,600
Oct 29, 20263,485.003,510.003,445.003,500.003,500.000.72%84,000
Oct 28, 20263,555.003,570.003,470.003,475.003,475.00-1.70%65,900
Oct 27, 20263,555.003,555.003,510.003,535.003,535.00-0.28%63,400
Oct 26, 20263,545.003,550.003,510.003,545.003,545.000.42%61,300
Oct 23, 20263,570.003,570.003,425.003,530.003,530.00-1.12%71,100
Oct 22, 20263,570.003,605.003,515.003,570.003,570.000.56%50,900
Oct 21, 20263,555.003,555.003,495.003,550.003,550.000.85%42,200
Oct 20, 20263,550.003,560.003,495.003,520.003,520.00-1.26%32,800
Oct 19, 20263,610.003,610.003,550.003,565.003,565.00-1.11%23,800
Oct 16, 20263,540.003,615.003,535.003,605.003,605.002.85%51,200
Oct 15, 20263,555.003,555.003,470.003,505.003,505.00-1.41%76,800
Oct 14, 20263,560.003,575.003,530.003,555.003,555.000.42%27,700
Oct 13, 20263,505.003,550.003,480.003,540.003,540.001.58%39,000
Oct 9, 20263,435.003,495.003,430.003,485.003,485.002.20%47,700
Oct 8, 20263,480.003,480.003,390.003,410.003,410.00-2.99%48,500
Oct 7, 20263,505.003,565.003,500.003,515.003,515.00-0.14%37,300
Oct 6, 20263,525.003,555.003,490.003,520.003,520.00-0.14%41,100
Oct 5, 20263,515.003,550.003,495.003,525.003,525.000.71%52,700
Oct 2, 20263,480.003,525.003,475.003,500.003,500.00-0.99%61,700
Oct 1, 20263,485.003,535.003,465.003,535.003,535.000.43%77,400
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