Daito Koun Co.,Ltd. (TYO:9367)
Japan · Delayed Price · Currency is JPY 1,828.00
-19.00 (-1.03%)
Jun 1, 2026, 3:30 PM JST
Daito Koun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,831.00 | 1,850.00 | 1,826.00 | 1,828.00 | 1,828.00 | -1.03% | 2,600 |
| May 29, 2026 | 1,820.00 | 1,847.00 | 1,811.00 | 1,847.00 | 1,847.00 | 1.54% | 5,000 |
| May 28, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,819.00 | 1,819.00 | 1.06% | 3,200 |
| May 27, 2026 | 1,831.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 7,400 |
| May 26, 2026 | 1,885.00 | 1,885.00 | 1,831.00 | 1,835.00 | 1,835.00 | -2.65% | 5,500 |
| May 25, 2026 | 1,895.00 | 1,895.00 | 1,831.00 | 1,885.00 | 1,885.00 | -0.53% | 5,500 |
| May 22, 2026 | 1,898.00 | 1,898.00 | 1,850.00 | 1,895.00 | 1,895.00 | -0.16% | 9,000 |
| May 21, 2026 | 1,937.00 | 1,940.00 | 1,895.00 | 1,898.00 | 1,898.00 | -2.16% | 11,200 |
| May 20, 2026 | 1,961.00 | 1,961.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.47% | 1,700 |
| May 19, 2026 | 1,958.00 | 1,971.00 | 1,940.00 | 1,969.00 | 1,969.00 | 0.56% | 7,400 |
| May 18, 2026 | 1,999.00 | 1,999.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.85% | 7,900 |
| May 15, 2026 | 1,998.00 | 1,998.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.30% | 1,400 |
| May 14, 2026 | 2,015.00 | 2,015.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.69% | 1,900 |
| May 13, 2026 | 2,000.00 | 2,015.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.75% | 1,200 |
| May 12, 2026 | 2,002.00 | 2,011.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.89% | 2,400 |
| May 11, 2026 | 1,995.00 | 2,020.00 | 1,990.00 | 2,018.00 | 2,018.00 | 0.45% | 4,800 |
| May 8, 2026 | 2,015.00 | 2,015.00 | 1,997.00 | 2,009.00 | 2,009.00 | -0.30% | 4,000 |
| May 7, 2026 | 2,000.00 | 2,017.00 | 1,999.00 | 2,015.00 | 2,015.00 | 1.00% | 3,100 |
| May 1, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.70% | 400 |
| Apr 30, 2026 | 1,994.00 | 2,023.00 | 1,994.00 | 2,009.00 | 2,009.00 | 0.95% | 3,800 |
| Apr 28, 2026 | 1,983.00 | 2,015.00 | 1,951.00 | 1,990.00 | 1,990.00 | 0.15% | 9,100 |
| Apr 27, 2026 | 2,053.00 | 2,053.00 | 1,987.00 | 1,987.00 | 1,987.00 | -3.64% | 21,300 |
| Apr 24, 2026 | 2,080.00 | 2,080.00 | 2,062.00 | 2,062.00 | 2,062.00 | -0.87% | 3,200 |
| Apr 23, 2026 | 2,126.00 | 2,139.00 | 2,075.00 | 2,080.00 | 2,080.00 | -2.16% | 6,500 |
| Apr 22, 2026 | 2,134.00 | 2,176.00 | 2,126.00 | 2,126.00 | 2,126.00 | -0.79% | 4,300 |
| Apr 21, 2026 | 2,102.00 | 2,147.00 | 2,091.00 | 2,143.00 | 2,143.00 | 1.95% | 13,100 |
| Apr 20, 2026 | 2,115.00 | 2,140.00 | 2,102.00 | 2,102.00 | 2,102.00 | 0.05% | 5,500 |
| Apr 17, 2026 | 2,112.00 | 2,129.00 | 2,101.00 | 2,101.00 | 2,101.00 | -0.47% | 3,400 |
| Apr 16, 2026 | 2,104.00 | 2,190.00 | 2,091.00 | 2,111.00 | 2,111.00 | 0.19% | 9,300 |
| Apr 15, 2026 | 2,140.00 | 2,140.00 | 2,101.00 | 2,107.00 | 2,107.00 | -0.85% | 2,100 |
| Apr 14, 2026 | 2,147.00 | 2,149.00 | 2,125.00 | 2,125.00 | 2,125.00 | -0.65% | 3,300 |
| Apr 13, 2026 | 2,143.00 | 2,150.00 | 2,125.00 | 2,139.00 | 2,139.00 | 0.28% | 7,800 |
| Apr 10, 2026 | 2,174.00 | 2,174.00 | 2,133.00 | 2,133.00 | 2,133.00 | -1.30% | 4,800 |
| Apr 9, 2026 | 2,209.00 | 2,209.00 | 2,140.00 | 2,161.00 | 2,161.00 | -0.64% | 7,700 |
| Apr 8, 2026 | 2,150.00 | 2,200.00 | 2,125.00 | 2,175.00 | 2,175.00 | 3.47% | 12,700 |
| Apr 7, 2026 | 2,081.00 | 2,136.00 | 2,081.00 | 2,102.00 | 2,102.00 | 1.01% | 12,100 |
| Apr 6, 2026 | 2,083.00 | 2,120.00 | 2,077.00 | 2,081.00 | 2,081.00 | -0.05% | 9,400 |
| Apr 3, 2026 | 2,079.00 | 2,099.00 | 2,077.00 | 2,082.00 | 2,082.00 | -0.53% | 5,000 |
| Apr 2, 2026 | 2,102.00 | 2,128.00 | 2,081.00 | 2,093.00 | 2,093.00 | -0.38% | 9,700 |
| Apr 1, 2026 | 2,110.00 | 2,120.00 | 2,068.00 | 2,101.00 | 2,101.00 | -0.43% | 13,700 |
| Mar 31, 2026 | 2,120.00 | 2,129.00 | 2,105.00 | 2,110.00 | 2,110.00 | -0.47% | 8,600 |
| Mar 30, 2026 | 2,103.00 | 2,170.00 | 2,049.00 | 2,120.00 | 2,120.00 | -11.52% | 36,400 |
| Mar 27, 2026 | 2,420.00 | 2,443.00 | 2,400.00 | 2,415.00 | 2,396.00 | -0.86% | 47,200 |
| Mar 26, 2026 | 2,455.00 | 2,461.00 | 2,420.00 | 2,436.00 | 2,416.83 | -1.02% | 9,300 |
| Mar 25, 2026 | 2,487.00 | 2,487.00 | 2,421.00 | 2,461.00 | 2,441.64 | 0.45% | 8,700 |
| Mar 24, 2026 | 2,440.00 | 2,499.00 | 2,420.00 | 2,450.00 | 2,430.72 | 0.62% | 10,500 |
| Mar 23, 2026 | 2,488.00 | 2,493.00 | 2,414.00 | 2,435.00 | 2,415.84 | -2.33% | 18,700 |
| Mar 19, 2026 | 2,520.00 | 2,524.00 | 2,493.00 | 2,493.00 | 2,473.39 | -1.27% | 11,300 |
| Mar 18, 2026 | 2,560.00 | 2,587.00 | 2,509.00 | 2,525.00 | 2,505.13 | -0.20% | 17,400 |
| Mar 17, 2026 | 2,487.00 | 2,555.00 | 2,483.00 | 2,530.00 | 2,510.10 | 1.81% | 18,300 |