Daiun Co.,Ltd. (TYO:9363)
Japan · Delayed Price · Currency is JPY 535.00
+2.00 (0.38%)
Sep 11, 2026, 3:30 PM JST
Daiun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 535.00 | 535.00 | 533.00 | 533.00 | 533.00 | -0.56% | 200 |
| Sep 9, 2026 | 520.00 | 536.00 | 520.00 | 536.00 | 536.00 | 2.68% | 11,200 |
| Sep 8, 2026 | 530.00 | 535.00 | 522.00 | 522.00 | 522.00 | -1.51% | 5,300 |
| Sep 7, 2026 | 528.00 | 536.00 | 528.00 | 530.00 | 530.00 | 0.57% | 3,300 |
| Sep 4, 2026 | 524.00 | 534.00 | 520.00 | 527.00 | 527.00 | 0.57% | 7,700 |
| Sep 3, 2026 | 527.00 | 533.00 | 521.00 | 524.00 | 524.00 | -0.57% | 8,400 |
| Sep 2, 2026 | 534.00 | 534.00 | 527.00 | 527.00 | 527.00 | -1.13% | 3,400 |
| Sep 1, 2026 | 531.00 | 536.00 | 531.00 | 533.00 | 533.00 | 0.57% | 3,400 |
| Aug 31, 2026 | 541.00 | 541.00 | 518.00 | 530.00 | 530.00 | -2.21% | 71,900 |
| Aug 28, 2026 | 540.00 | 548.00 | 536.00 | 542.00 | 542.00 | -0.18% | 8,100 |
| Aug 27, 2026 | 544.00 | 544.00 | 538.00 | 543.00 | 543.00 | 0.18% | 3,100 |
| Aug 26, 2026 | 545.00 | 546.00 | 542.00 | 542.00 | 542.00 | -0.55% | 2,200 |
| Aug 25, 2026 | 543.00 | 548.00 | 542.00 | 545.00 | 545.00 | 0.37% | 4,800 |
| Aug 24, 2026 | 541.00 | 548.00 | 536.00 | 543.00 | 543.00 | 0.93% | 6,700 |
| Aug 21, 2026 | 537.00 | 541.00 | 537.00 | 538.00 | 538.00 | -0.19% | 3,600 |
| Aug 20, 2026 | 537.00 | 544.00 | 537.00 | 539.00 | 539.00 | 0.19% | 6,700 |
| Aug 19, 2026 | 539.00 | 544.00 | 537.00 | 538.00 | 538.00 | -0.92% | 7,200 |
| Aug 18, 2026 | 539.00 | 544.00 | 538.00 | 543.00 | 543.00 | - | 4,100 |
| Aug 17, 2026 | 537.00 | 543.00 | 537.00 | 543.00 | 543.00 | 1.12% | 8,800 |
| Aug 14, 2026 | 528.00 | 540.00 | 527.00 | 537.00 | 537.00 | -3.24% | 21,700 |
| Aug 13, 2026 | 546.00 | 555.00 | 540.00 | 555.00 | 555.00 | 2.40% | 28,500 |
| Aug 12, 2026 | 533.00 | 548.00 | 533.00 | 542.00 | 542.00 | 0.93% | 6,100 |
| Aug 10, 2026 | 532.00 | 540.00 | 531.00 | 537.00 | 537.00 | - | 12,500 |
| Aug 7, 2026 | 533.00 | 537.00 | 531.00 | 537.00 | 537.00 | 0.56% | 2,300 |
| Aug 6, 2026 | 534.00 | 535.00 | 532.00 | 534.00 | 534.00 | 0.38% | 3,000 |
| Aug 5, 2026 | 540.00 | 540.00 | 532.00 | 532.00 | 532.00 | -0.37% | 4,600 |
| Aug 4, 2026 | 540.00 | 540.00 | 531.00 | 534.00 | 534.00 | 0.19% | 7,900 |
| Aug 3, 2026 | 527.00 | 550.00 | 527.00 | 533.00 | 533.00 | 0.95% | 40,400 |
| Jul 31, 2026 | 525.00 | 529.00 | 525.00 | 528.00 | 528.00 | 0.57% | 4,500 |
| Jul 30, 2026 | 523.00 | 530.00 | 522.00 | 525.00 | 525.00 | 0.57% | 5,500 |
| Jul 29, 2026 | 520.00 | 524.00 | 520.00 | 522.00 | 522.00 | 0.38% | 2,200 |
| Jul 28, 2026 | 524.00 | 524.00 | 519.00 | 520.00 | 520.00 | -1.14% | 6,900 |
| Jul 27, 2026 | 518.00 | 530.00 | 514.00 | 526.00 | 526.00 | 2.94% | 13,900 |
| Jul 24, 2026 | 514.00 | 515.00 | 511.00 | 511.00 | 511.00 | -0.78% | 1,500 |
| Jul 23, 2026 | 511.00 | 520.00 | 511.00 | 515.00 | 515.00 | 0.98% | 2,300 |
| Jul 22, 2026 | 506.00 | 515.00 | 506.00 | 510.00 | 510.00 | 0.39% | 10,100 |
| 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 |