Daito Koun Co.,Ltd. (TYO:9367)
Japan · Delayed Price · Currency is JPY 2,158.00
+33.00 (1.55%)
Jan 22, 2026, 3:30 PM JST
Daito Koun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,149.00 | 2,170.00 | 2,130.00 | 2,158.00 | 2,158.00 | 1.55% | 10,600 |
| Jan 21, 2026 | 2,150.00 | 2,151.00 | 2,120.00 | 2,125.00 | 2,125.00 | -0.98% | 17,500 |
| Jan 20, 2026 | 2,160.00 | 2,177.00 | 2,132.00 | 2,146.00 | 2,146.00 | -0.42% | 11,600 |
| Jan 19, 2026 | 2,138.00 | 2,160.00 | 2,111.00 | 2,155.00 | 2,155.00 | 0.80% | 12,000 |
| Jan 16, 2026 | 2,164.00 | 2,170.00 | 2,109.00 | 2,138.00 | 2,138.00 | -1.20% | 22,900 |
| Jan 15, 2026 | 2,178.00 | 2,219.00 | 2,152.00 | 2,164.00 | 2,164.00 | -0.64% | 38,900 |
| Jan 14, 2026 | 2,200.00 | 2,213.00 | 2,160.00 | 2,178.00 | 2,178.00 | 0.93% | 21,200 |
| Jan 13, 2026 | 2,235.00 | 2,447.00 | 2,115.00 | 2,158.00 | 2,158.00 | 1.08% | 47,000 |
| Jan 9, 2026 | 2,073.00 | 2,135.00 | 2,012.00 | 2,135.00 | 2,135.00 | 4.66% | 16,900 |
| Jan 8, 2026 | 2,010.00 | 2,041.00 | 1,997.00 | 2,040.00 | 2,040.00 | 2.00% | 25,000 |
| Jan 7, 2026 | 1,940.00 | 2,017.00 | 1,939.00 | 2,000.00 | 2,000.00 | 5.32% | 46,700 |
| Jan 6, 2026 | 1,883.00 | 1,899.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.12% | 14,300 |
| Jan 5, 2026 | 1,852.00 | 1,930.00 | 1,852.00 | 1,878.00 | 1,878.00 | 1.24% | 36,100 |
| Dec 30, 2025 | 1,830.00 | 1,885.00 | 1,823.00 | 1,855.00 | 1,855.00 | 0.82% | 12,800 |
| Dec 29, 2025 | 1,825.00 | 1,930.00 | 1,824.00 | 1,840.00 | 1,840.00 | 2.17% | 31,800 |
| Dec 26, 2025 | 1,820.00 | 1,820.00 | 1,795.00 | 1,801.00 | 1,801.00 | -1.04% | 20,400 |
| Dec 25, 2025 | 1,751.00 | 1,820.00 | 1,737.00 | 1,820.00 | 1,820.00 | 4.48% | 29,000 |
| Dec 24, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,742.00 | 1,742.00 | -0.06% | 16,200 |
| Dec 23, 2025 | 1,718.00 | 1,752.00 | 1,708.00 | 1,743.00 | 1,743.00 | 1.99% | 19,600 |
| Dec 22, 2025 | 1,737.00 | 1,746.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.29% | 32,400 |
| Dec 19, 2025 | 1,701.00 | 1,708.00 | 1,692.00 | 1,704.00 | 1,704.00 | -0.06% | 20,900 |
| Dec 18, 2025 | 1,704.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.06% | 15,900 |
| Dec 17, 2025 | 1,700.00 | 1,714.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.53% | 11,000 |
| Dec 16, 2025 | 1,708.00 | 1,718.00 | 1,692.00 | 1,695.00 | 1,695.00 | -2.02% | 32,500 |
| Dec 15, 2025 | 1,718.00 | 1,739.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.70% | 11,100 |
| Dec 12, 2025 | 1,731.00 | 1,731.00 | 1,715.00 | 1,718.00 | 1,718.00 | -0.12% | 8,000 |
| Dec 11, 2025 | 1,721.00 | 1,722.00 | 1,698.00 | 1,720.00 | 1,720.00 | -0.58% | 19,200 |
| Dec 10, 2025 | 1,726.00 | 1,730.00 | 1,713.00 | 1,730.00 | 1,730.00 | 0.23% | 6,900 |
| Dec 9, 2025 | 1,750.00 | 1,750.00 | 1,705.00 | 1,726.00 | 1,726.00 | 0.35% | 14,500 |
| Dec 8, 2025 | 1,710.00 | 1,730.00 | 1,683.00 | 1,720.00 | 1,720.00 | 0.58% | 26,300 |
| Dec 5, 2025 | 1,711.00 | 1,732.00 | 1,681.00 | 1,710.00 | 1,710.00 | - | 19,700 |
| Dec 4, 2025 | 1,722.00 | 1,722.00 | 1,695.00 | 1,710.00 | 1,710.00 | -1.16% | 27,100 |
| Dec 3, 2025 | 1,781.00 | 1,790.00 | 1,727.00 | 1,730.00 | 1,730.00 | -2.86% | 45,800 |
| Dec 2, 2025 | 1,827.00 | 1,830.00 | 1,768.00 | 1,781.00 | 1,781.00 | -2.52% | 46,000 |
| Dec 1, 2025 | 1,730.00 | 1,829.00 | 1,680.00 | 1,827.00 | 1,827.00 | 10.33% | 125,200 |
| Nov 28, 2025 | 1,610.00 | 1,664.00 | 1,600.00 | 1,656.00 | 1,656.00 | 3.11% | 41,200 |
| Nov 27, 2025 | 1,602.00 | 1,606.00 | 1,590.00 | 1,606.00 | 1,606.00 | - | 13,000 |
| Nov 26, 2025 | 1,580.00 | 1,620.00 | 1,580.00 | 1,606.00 | 1,606.00 | 1.65% | 31,300 |
| Nov 25, 2025 | 1,578.00 | 1,605.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.96% | 22,300 |
| Nov 21, 2025 | 1,556.00 | 1,578.00 | 1,556.00 | 1,565.00 | 1,565.00 | 0.58% | 39,800 |
| Nov 20, 2025 | 1,536.00 | 1,576.00 | 1,536.00 | 1,556.00 | 1,556.00 | 1.30% | 20,600 |
| Nov 19, 2025 | 1,580.00 | 1,581.00 | 1,533.00 | 1,536.00 | 1,536.00 | -4.00% | 85,700 |
| Nov 18, 2025 | 1,668.00 | 1,668.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.76% | 46,700 |
| Nov 17, 2025 | 1,670.00 | 1,686.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.12% | 10,500 |
| Nov 14, 2025 | 1,670.00 | 1,692.00 | 1,665.00 | 1,682.00 | 1,682.00 | -0.47% | 13,700 |
| Nov 13, 2025 | 1,697.00 | 1,697.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.75% | 28,900 |
| Nov 12, 2025 | 1,740.00 | 1,740.00 | 1,652.00 | 1,661.00 | 1,661.00 | -2.29% | 38,000 |
| Nov 11, 2025 | 1,677.00 | 1,719.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.37% | 27,900 |
| Nov 10, 2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,677.00 | 1,677.00 | -1.58% | 25,200 |
| Nov 7, 2025 | 1,623.00 | 1,759.00 | 1,623.00 | 1,704.00 | 1,704.00 | 5.19% | 49,500 |