Daiun Co.,Ltd. (TYO:9363)
Japan · Delayed Price · Currency is JPY 534.00
-5.00 (-0.93%)
Jun 4, 2026, 3:30 PM JST
Daiun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 502.00 | 502.00 | 499.00 | 501.00 | 501.00 | 1.01% | 1,800 |
| May 8, 2026 | 500.00 | 502.00 | 496.00 | 496.00 | 496.00 | -0.40% | 9,500 |
| May 7, 2026 | 503.00 | 503.00 | 498.00 | 498.00 | 498.00 | - | 4,800 |
| May 1, 2026 | 498.00 | 499.00 | 496.00 | 498.00 | 498.00 | 0.20% | 3,600 |
| Apr 30, 2026 | 493.00 | 497.00 | 493.00 | 497.00 | 497.00 | 0.40% | 5,400 |
| Apr 28, 2026 | 482.00 | 497.00 | 482.00 | 495.00 | 495.00 | 2.91% | 5,200 |
| Apr 27, 2026 | 486.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.43% | 17,400 |
| Apr 24, 2026 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | -1.61% | 15,700 |
| Apr 23, 2026 | 500.00 | 500.00 | 495.00 | 496.00 | 496.00 | -0.60% | 11,100 |
| Apr 22, 2026 | 499.00 | 500.00 | 497.00 | 499.00 | 499.00 | - | 12,200 |
| Apr 21, 2026 | 500.00 | 504.00 | 499.00 | 499.00 | 499.00 | - | 10,300 |
| Apr 20, 2026 | 499.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.40% | 16,600 |
| Apr 17, 2026 | 501.00 | 504.00 | 500.00 | 501.00 | 501.00 | - | 8,900 |
| Apr 16, 2026 | 498.00 | 507.00 | 498.00 | 501.00 | 501.00 | 0.40% | 11,300 |
| Apr 15, 2026 | 502.00 | 504.00 | 496.00 | 499.00 | 499.00 | -0.40% | 15,100 |
| Apr 14, 2026 | 509.00 | 509.00 | 501.00 | 501.00 | 501.00 | - | 3,400 |
| Apr 13, 2026 | 508.00 | 513.00 | 501.00 | 501.00 | 501.00 | -1.38% | 19,200 |
| Apr 10, 2026 | 517.00 | 517.00 | 508.00 | 508.00 | 508.00 | -1.17% | 8,300 |
| Apr 9, 2026 | 513.00 | 516.00 | 510.00 | 514.00 | 514.00 | 0.19% | 9,700 |
| Apr 8, 2026 | 517.00 | 522.00 | 504.00 | 513.00 | 513.00 | - | 46,100 |
| Apr 7, 2026 | 514.00 | 520.00 | 508.00 | 513.00 | 513.00 | -0.19% | 19,100 |
| Apr 6, 2026 | 517.00 | 517.00 | 507.00 | 514.00 | 514.00 | -0.39% | 22,700 |
| Apr 3, 2026 | 506.00 | 517.00 | 505.00 | 516.00 | 516.00 | 1.57% | 17,700 |
| Apr 2, 2026 | 507.00 | 512.00 | 502.00 | 508.00 | 508.00 | 0.59% | 17,800 |
| Apr 1, 2026 | 506.00 | 512.00 | 503.00 | 505.00 | 505.00 | 1.41% | 13,500 |
| Mar 31, 2026 | 523.00 | 523.00 | 496.00 | 498.00 | 498.00 | -5.86% | 86,600 |
| Mar 30, 2026 | 544.00 | 544.00 | 511.00 | 529.00 | 529.00 | -2.22% | 62,300 |
| Mar 27, 2026 | 546.00 | 562.00 | 536.00 | 556.00 | 541.00 | 2.96% | 79,300 |
| Mar 26, 2026 | 565.00 | 565.00 | 537.00 | 540.00 | 525.43 | -2.88% | 19,300 |
| Mar 25, 2026 | 544.00 | 560.00 | 537.00 | 556.00 | 541.00 | 2.96% | 29,300 |
| Mar 24, 2026 | 535.00 | 542.00 | 522.00 | 540.00 | 525.43 | 2.08% | 24,700 |
| Mar 23, 2026 | 532.00 | 545.00 | 523.00 | 529.00 | 514.73 | -3.11% | 61,200 |