Skip to main content
logo
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
+65.00 (1.82%)
Aug 21, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,575.003,640.003,575.003,640.003,640.001.82%99,500
Aug 20, 20263,535.003,585.003,530.003,575.003,575.001.42%138,100
Aug 19, 20263,530.003,565.003,470.003,525.003,525.00-1.81%106,600
Aug 18, 20263,565.003,610.003,545.003,590.003,590.000.28%82,400
Aug 17, 20263,595.003,630.003,565.003,580.003,580.00-0.14%109,600
Aug 14, 20263,485.003,615.003,485.003,585.003,585.002.43%93,700
Aug 13, 20263,455.003,520.003,435.003,500.003,500.001.45%128,500
Aug 12, 20263,490.003,490.003,405.003,450.003,450.00-1.85%115,700
Aug 10, 20263,510.003,545.003,490.003,515.003,515.000.72%111,300
Aug 7, 20263,460.003,510.003,460.003,490.003,490.00-0.43%73,900
Aug 6, 20263,465.003,530.003,445.003,505.003,505.000.86%59,100
Aug 5, 20263,425.003,525.003,400.003,475.003,475.001.46%75,000
Aug 4, 20263,300.003,435.003,300.003,425.003,425.002.39%118,600
Aug 3, 20263,190.003,345.003,125.003,345.003,345.004.86%214,500
Jul 31, 20263,505.003,560.003,160.003,190.003,190.00-7.94%178,400
Jul 30, 20263,440.003,500.003,420.003,465.003,465.00-0.29%69,100
Jul 29, 20263,480.003,490.003,405.003,475.003,475.00-89,400
Jul 28, 20263,510.003,510.003,435.003,475.003,475.00-1.56%48,300
Jul 27, 20263,515.003,540.003,490.003,530.003,530.001.88%49,300
Jul 24, 20263,430.003,485.003,425.003,465.003,465.00-0.29%53,000
Jul 23, 20263,460.003,490.003,440.003,475.003,475.000.14%59,300
Jul 22, 20263,425.003,480.003,410.003,470.003,470.002.36%71,000
Jul 21, 20263,340.003,420.003,335.003,390.003,390.002.57%107,100
Jul 17, 20263,340.003,380.003,260.003,305.003,305.00-2.79%143,200
Jul 16, 20263,380.003,445.003,355.003,400.003,400.00-0.44%69,100
Jul 15, 20263,405.003,435.003,355.003,415.003,415.001.64%92,100
Jul 14, 20263,415.003,420.003,345.003,360.003,360.00-0.59%111,000
Jul 13, 20263,335.003,410.003,325.003,380.003,380.001.50%149,700
Jul 10, 20263,275.003,345.003,250.003,330.003,330.002.46%127,900
Jul 9, 20263,195.003,275.003,190.003,250.003,250.001.88%137,700
Jul 8, 20263,170.003,200.003,170.003,190.003,190.00-0.47%76,500
Jul 7, 20263,215.003,290.003,205.003,205.003,205.00-0.31%90,600
Jul 6, 20263,180.003,215.003,150.003,215.003,215.001.26%121,200
Jul 3, 20263,115.003,180.003,110.003,175.003,175.002.42%71,700
Jul 2, 20263,095.003,165.003,085.003,100.003,100.000.32%74,900
Jul 1, 20263,055.003,115.003,055.003,090.003,090.001.31%66,500
Jun 30, 20263,085.003,085.003,040.003,050.003,050.000.16%90,000
Jun 29, 20263,055.003,080.003,030.003,045.003,045.000.66%103,200
Jun 26, 20263,000.003,080.002,990.003,025.003,025.001.17%50,900
Jun 25, 20262,991.003,005.002,954.002,990.002,990.001.67%49,500
Jun 24, 20262,997.003,020.002,940.002,941.002,941.00-1.97%88,700
Jun 23, 20263,060.003,085.003,000.003,000.003,000.00-1.96%37,000
Jun 22, 20263,060.003,100.003,040.003,060.003,060.00-0.97%33,500
Jun 19, 20263,070.003,115.003,040.003,090.003,090.000.98%64,000
Jun 18, 20263,060.003,080.003,010.003,060.003,060.001.32%53,600
Jun 17, 20263,055.003,090.003,020.003,020.003,020.00-0.98%69,000
Jun 16, 20263,050.003,065.003,020.003,050.003,050.00-0.33%42,100
Jun 15, 20263,015.003,085.003,005.003,060.003,060.002.62%41,900
Jun 12, 20262,975.003,015.002,967.002,982.002,982.001.33%54,100
Jun 11, 20262,935.002,955.002,893.002,943.002,943.00-0.51%73,100