Daiun Co.,Ltd. (TYO:9363)
Japan · Delayed Price · Currency is JPY 529.00
+9.00 (1.73%)
Mar 10, 2026, 3:30 PM JST
Daiun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 525.00 | 532.00 | 519.00 | 531.00 | - | 2.12% | 33,200 |
| Mar 9, 2026 | 518.00 | 523.00 | 502.00 | 520.00 | 520.00 | -2.80% | 69,400 |
| Mar 6, 2026 | 520.00 | 557.00 | 520.00 | 535.00 | 535.00 | 0.94% | 208,200 |
| Mar 5, 2026 | 495.00 | 540.00 | 495.00 | 530.00 | 530.00 | 8.83% | 179,400 |
| Mar 4, 2026 | 497.00 | 501.00 | 476.00 | 487.00 | 487.00 | -2.40% | 61,000 |
| Mar 3, 2026 | 506.00 | 507.00 | 499.00 | 499.00 | 499.00 | -1.19% | 24,200 |
| Mar 2, 2026 | 515.00 | 515.00 | 503.00 | 505.00 | 505.00 | -2.32% | 32,700 |
| Feb 27, 2026 | 509.00 | 517.00 | 508.00 | 517.00 | 517.00 | 1.17% | 12,900 |
| Feb 26, 2026 | 512.00 | 516.00 | 509.00 | 511.00 | 511.00 | - | 43,800 |
| Feb 25, 2026 | 520.00 | 520.00 | 510.00 | 511.00 | 511.00 | -0.39% | 29,400 |
| Feb 24, 2026 | 520.00 | 520.00 | 512.00 | 513.00 | 513.00 | -1.72% | 20,400 |
| Feb 20, 2026 | 527.00 | 532.00 | 512.00 | 522.00 | 522.00 | -0.38% | 26,400 |
| Feb 19, 2026 | 511.00 | 532.00 | 508.00 | 524.00 | 524.00 | 2.54% | 52,900 |
| Feb 18, 2026 | 503.00 | 513.00 | 503.00 | 511.00 | 511.00 | 1.79% | 28,400 |
| Feb 17, 2026 | 500.00 | 502.00 | 495.00 | 502.00 | 502.00 | 2.45% | 53,200 |
| Feb 16, 2026 | 499.00 | 500.00 | 490.00 | 490.00 | 490.00 | -0.61% | 70,300 |
| Feb 13, 2026 | 496.00 | 496.00 | 480.00 | 493.00 | 493.00 | -0.40% | 65,000 |
| Feb 12, 2026 | 498.00 | 498.00 | 489.00 | 495.00 | 495.00 | 1.02% | 60,300 |
| Feb 10, 2026 | 482.00 | 495.00 | 480.00 | 490.00 | 490.00 | 1.66% | 26,400 |
| Feb 9, 2026 | 487.00 | 489.00 | 480.00 | 482.00 | 482.00 | 0.42% | 39,300 |
| Feb 6, 2026 | 484.00 | 486.00 | 477.00 | 480.00 | 480.00 | - | 21,600 |
| Feb 5, 2026 | 479.00 | 484.00 | 478.00 | 480.00 | 480.00 | - | 10,000 |
| Feb 4, 2026 | 482.00 | 485.00 | 479.00 | 480.00 | 480.00 | -0.41% | 12,800 |
| Feb 3, 2026 | 478.00 | 484.00 | 476.00 | 482.00 | 482.00 | 0.84% | 15,000 |
| Feb 2, 2026 | 476.00 | 488.00 | 473.00 | 478.00 | 478.00 | 0.42% | 26,700 |
| Jan 30, 2026 | 473.00 | 477.00 | 473.00 | 476.00 | 476.00 | - | 6,100 |
| Jan 29, 2026 | 479.00 | 479.00 | 472.00 | 476.00 | 476.00 | -0.63% | 13,000 |
| Jan 28, 2026 | 482.00 | 483.00 | 479.00 | 479.00 | 479.00 | -0.62% | 9,100 |
| Jan 27, 2026 | 481.00 | 485.00 | 481.00 | 482.00 | 482.00 | 0.21% | 5,200 |
| Jan 26, 2026 | 488.00 | 490.00 | 481.00 | 481.00 | 481.00 | -2.04% | 21,100 |
| Jan 23, 2026 | 493.00 | 495.00 | 490.00 | 491.00 | 491.00 | -0.41% | 14,200 |
| Jan 22, 2026 | 487.00 | 494.00 | 485.00 | 493.00 | 493.00 | 1.23% | 21,300 |
| Jan 21, 2026 | 493.00 | 493.00 | 487.00 | 487.00 | 487.00 | -1.42% | 16,300 |
| Jan 20, 2026 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.82% | 13,800 |
| Jan 19, 2026 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 16,100 |
| Jan 16, 2026 | 490.00 | 495.00 | 490.00 | 494.00 | 494.00 | 0.82% | 15,700 |
| Jan 15, 2026 | 491.00 | 494.00 | 485.00 | 490.00 | 490.00 | - | 41,900 |
| Jan 14, 2026 | 488.00 | 499.00 | 487.00 | 490.00 | 490.00 | 1.66% | 60,600 |
| Jan 13, 2026 | 478.00 | 485.00 | 478.00 | 482.00 | 482.00 | 1.26% | 15,500 |
| Jan 9, 2026 | 479.00 | 481.00 | 475.00 | 476.00 | 476.00 | 0.21% | 8,400 |
| Jan 8, 2026 | 477.00 | 482.00 | 472.00 | 475.00 | 475.00 | 0.21% | 29,400 |
| Jan 7, 2026 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | 0.21% | 21,300 |
| Jan 6, 2026 | 465.00 | 477.00 | 465.00 | 473.00 | 473.00 | 1.72% | 36,100 |
| Jan 5, 2026 | 467.00 | 468.00 | 458.00 | 465.00 | 465.00 | 0.22% | 21,300 |
| Dec 30, 2025 | 465.00 | 465.00 | 460.00 | 464.00 | 464.00 | -0.22% | 8,900 |
| Dec 29, 2025 | 460.00 | 468.00 | 460.00 | 465.00 | 465.00 | 1.53% | 36,500 |
| Dec 26, 2025 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.22% | 20,600 |
| Dec 25, 2025 | 458.00 | 462.00 | 458.00 | 459.00 | 459.00 | 0.44% | 20,400 |
| Dec 24, 2025 | 462.00 | 462.00 | 456.00 | 457.00 | 457.00 | -0.65% | 43,600 |
| Dec 23, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 0.22% | 28,100 |