Daiun Co.,Ltd. (TYO:9363)
Japan · Delayed Price · Currency is JPY 508.00
+3.00 (0.59%)
Jul 21, 2026, 3:30 PM JST
Daiun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 508.00 | 511.00 | 505.00 | 508.00 | 508.00 | 0.59% | 2,200 |
| Jul 17, 2026 | 515.00 | 517.00 | 500.00 | 505.00 | 505.00 | -1.94% | 12,800 |
| Jul 16, 2026 | 525.00 | 525.00 | 508.00 | 515.00 | 515.00 | -1.90% | 18,700 |
| Jul 15, 2026 | 524.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 1,800 |
| Jul 14, 2026 | 523.00 | 526.00 | 521.00 | 525.00 | 525.00 | 0.38% | 1,300 |
| Jul 13, 2026 | 519.00 | 523.00 | 519.00 | 523.00 | 523.00 | 0.38% | 2,000 |
| Jul 10, 2026 | 524.00 | 524.00 | 517.00 | 521.00 | 521.00 | -0.57% | 7,700 |
| Jul 9, 2026 | 525.00 | 525.00 | 513.00 | 524.00 | 524.00 | -0.19% | 5,800 |
| Jul 8, 2026 | 525.00 | 529.00 | 525.00 | 525.00 | 525.00 | - | 2,600 |
| Jul 7, 2026 | 514.00 | 530.00 | 514.00 | 525.00 | 525.00 | 2.14% | 24,900 |
| Jul 6, 2026 | 518.00 | 527.00 | 510.00 | 514.00 | 514.00 | -1.15% | 22,600 |
| Jul 3, 2026 | 518.00 | 520.00 | 513.00 | 520.00 | 520.00 | 0.39% | 3,700 |
| Jul 2, 2026 | 521.00 | 522.00 | 518.00 | 518.00 | 518.00 | -0.96% | 1,000 |
| Jul 1, 2026 | 519.00 | 525.00 | 514.00 | 523.00 | 523.00 | 0.77% | 4,900 |
| Jun 30, 2026 | 521.00 | 525.00 | 519.00 | 519.00 | 519.00 | -0.95% | 3,100 |
| Jun 29, 2026 | 525.00 | 540.00 | 520.00 | 524.00 | 524.00 | -0.19% | 15,900 |
| Jun 26, 2026 | 527.00 | 528.00 | 525.00 | 525.00 | 525.00 | -0.38% | 9,900 |
| Jun 25, 2026 | 524.00 | 529.00 | 520.00 | 527.00 | 527.00 | 0.57% | 3,300 |
| Jun 24, 2026 | 520.00 | 527.00 | 520.00 | 524.00 | 524.00 | 0.77% | 5,800 |
| Jun 23, 2026 | 515.00 | 521.00 | 514.00 | 520.00 | 520.00 | 0.97% | 5,200 |
| Jun 22, 2026 | 507.00 | 522.00 | 507.00 | 515.00 | 515.00 | 0.98% | 6,000 |
| Jun 19, 2026 | 524.00 | 525.00 | 508.00 | 510.00 | 510.00 | -3.04% | 28,700 |
| Jun 18, 2026 | 530.00 | 535.00 | 523.00 | 526.00 | 526.00 | -0.94% | 14,200 |
| Jun 17, 2026 | 530.00 | 537.00 | 530.00 | 531.00 | 531.00 | 0.57% | 6,900 |
| Jun 16, 2026 | 530.00 | 538.00 | 524.00 | 528.00 | 528.00 | 0.57% | 13,900 |
| Jun 15, 2026 | 519.00 | 530.00 | 519.00 | 525.00 | 525.00 | 0.57% | 3,800 |
| Jun 12, 2026 | 522.00 | 529.00 | 500.00 | 522.00 | 522.00 | 0.19% | 18,300 |
| Jun 11, 2026 | 515.00 | 521.00 | 503.00 | 521.00 | 521.00 | -0.38% | 8,000 |
| Jun 10, 2026 | 529.00 | 530.00 | 521.00 | 523.00 | 523.00 | -2.79% | 4,200 |
| Jun 9, 2026 | 539.00 | 539.00 | 528.00 | 538.00 | 538.00 | -0.19% | 5,300 |
| Jun 8, 2026 | 523.00 | 539.00 | 513.00 | 539.00 | 539.00 | 2.28% | 6,900 |
| Jun 5, 2026 | 524.00 | 527.00 | 512.00 | 527.00 | 527.00 | -1.31% | 17,000 |
| Jun 4, 2026 | 529.00 | 534.00 | 528.00 | 534.00 | 534.00 | -0.93% | 4,200 |
| Jun 3, 2026 | 525.00 | 545.00 | 515.00 | 539.00 | 539.00 | 2.67% | 13,200 |
| Jun 2, 2026 | 517.00 | 525.00 | 510.00 | 525.00 | 525.00 | -0.38% | 8,000 |
| Jun 1, 2026 | 518.00 | 527.00 | 512.00 | 527.00 | 527.00 | 0.38% | 8,300 |
| May 29, 2026 | 521.00 | 525.00 | 517.00 | 525.00 | 525.00 | -0.76% | 4,900 |
| May 28, 2026 | 519.00 | 529.00 | 515.00 | 529.00 | 529.00 | 1.34% | 11,700 |
| May 27, 2026 | 536.00 | 546.00 | 511.00 | 522.00 | 522.00 | -4.40% | 30,800 |
| May 26, 2026 | 498.00 | 550.00 | 498.00 | 546.00 | 546.00 | 9.20% | 71,800 |
| May 25, 2026 | 503.00 | 504.00 | 500.00 | 500.00 | 500.00 | -0.60% | 2,300 |
| May 22, 2026 | 486.00 | 504.00 | 483.00 | 503.00 | 503.00 | 2.65% | 10,400 |
| May 21, 2026 | 486.00 | 491.00 | 482.00 | 490.00 | 490.00 | 2.08% | 4,900 |
| May 20, 2026 | 497.00 | 497.00 | 471.00 | 480.00 | 480.00 | -3.61% | 16,600 |
| May 19, 2026 | 497.00 | 503.00 | 495.00 | 498.00 | 498.00 | -1.39% | 4,300 |
| May 18, 2026 | 509.00 | 510.00 | 483.00 | 505.00 | 505.00 | -0.20% | 10,700 |
| May 15, 2026 | 513.00 | 513.00 | 500.00 | 506.00 | 506.00 | -0.98% | 20,300 |
| May 14, 2026 | 515.00 | 522.00 | 505.00 | 511.00 | 511.00 | 0.79% | 42,100 |
| May 13, 2026 | 501.00 | 515.00 | 501.00 | 507.00 | 507.00 | -0.59% | 21,600 |
| May 12, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1.80% | 11,600 |