Daito Koun Co.,Ltd. (TYO:9367)
Japan · Delayed Price · Currency is JPY 1,999.00
+9.00 (0.45%)
Oct 23, 2026, 3:30 PM JST
Daito Koun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,988.00 | 1,999.00 | 1,984.00 | 1,999.00 | 1,999.00 | 0.45% | 2,500 |
| Oct 22, 2026 | 1,999.00 | 1,999.00 | 1,985.00 | 1,990.00 | 1,990.00 | -0.10% | 4,100 |
| Oct 21, 2026 | 1,991.00 | 1,999.00 | 1,990.00 | 1,992.00 | 1,992.00 | 0.25% | 1,100 |
| Oct 20, 2026 | 1,988.00 | 1,988.00 | 1,985.00 | 1,987.00 | 1,987.00 | -0.65% | 2,500 |
| Oct 19, 2026 | 2,000.00 | 2,000.00 | 1,984.00 | 2,000.00 | 2,000.00 | -0.55% | 3,100 |
| Oct 16, 2026 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 1.31% | 400 |
| Oct 15, 2026 | 1,996.00 | 2,009.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.65% | 5,300 |
| Oct 14, 2026 | 2,000.00 | 2,014.00 | 1,990.00 | 1,998.00 | 1,998.00 | -0.65% | 4,000 |
| Oct 13, 2026 | 2,000.00 | 2,033.00 | 1,998.00 | 2,011.00 | 2,011.00 | 0.55% | 2,900 |
| Oct 9, 2026 | 2,008.00 | 2,008.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1,600 |
| Oct 8, 2026 | 2,002.00 | 2,002.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.10% | 900 |
| Oct 7, 2026 | 2,006.00 | 2,006.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.35% | 1,200 |
| Oct 6, 2026 | 2,008.00 | 2,009.00 | 2,007.00 | 2,009.00 | 2,009.00 | -0.05% | 1,200 |
| Oct 5, 2026 | 2,014.00 | 2,015.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.25% | 2,400 |
| Oct 2, 2026 | 2,015.00 | 2,016.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.18% | 400 |
| Oct 1, 2026 | 2,024.00 | 2,051.00 | 2,001.00 | 2,039.00 | 2,039.00 | 0.74% | 1,100 |
| Sep 30, 2026 | 2,013.00 | 2,024.00 | 2,000.00 | 2,024.00 | 2,024.00 | -1.89% | 1,900 |
| Sep 29, 2026 | 1,987.00 | 2,065.00 | 1,980.00 | 2,063.00 | 2,063.00 | 4.40% | 3,400 |
| Sep 28, 2026 | 2,003.00 | 2,005.00 | 1,990.00 | 1,991.00 | 1,976.00 | -0.50% | 4,000 |
| Sep 25, 2026 | 2,018.00 | 2,018.00 | 1,998.00 | 2,001.00 | 1,985.92 | 0.05% | 4,200 |
| Sep 24, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,984.93 | -1.38% | 6,100 |
| Sep 18, 2026 | 2,003.00 | 2,028.00 | 2,001.00 | 2,028.00 | 2,012.72 | 0.90% | 1,500 |
| Sep 17, 2026 | 2,030.00 | 2,030.00 | 2,001.00 | 2,010.00 | 1,994.86 | - | 1,200 |
| Sep 16, 2026 | 2,026.00 | 2,037.00 | 2,010.00 | 2,010.00 | 1,994.86 | -1.86% | 1,700 |
| Sep 15, 2026 | 2,049.00 | 2,049.00 | 2,048.00 | 2,048.00 | 2,032.57 | -0.19% | 500 |
| Sep 14, 2026 | 2,067.00 | 2,067.00 | 2,050.00 | 2,052.00 | 2,036.54 | -0.34% | 1,600 |
| Sep 11, 2026 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,043.49 | 0.44% | 100 |
| Sep 10, 2026 | 2,050.00 | 2,051.00 | 2,050.00 | 2,050.00 | 2,034.56 | 0.44% | 1,300 |
| Sep 9, 2026 | 2,031.00 | 2,041.00 | 2,001.00 | 2,041.00 | 2,025.62 | 0.54% | 900 |
| Sep 8, 2026 | 2,030.00 | 2,035.00 | 2,030.00 | 2,030.00 | 2,014.71 | - | 700 |
| Sep 7, 2026 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,014.71 | -0.98% | 1,300 |
| Sep 4, 2026 | 2,054.00 | 2,054.00 | 2,050.00 | 2,050.00 | 2,034.56 | -0.19% | 2,000 |
| Sep 3, 2026 | 2,080.00 | 2,096.00 | 2,050.00 | 2,054.00 | 2,038.53 | -1.25% | 2,200 |
| Sep 2, 2026 | 2,056.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,064.33 | -0.10% | 1,700 |
| Sep 1, 2026 | 2,054.00 | 2,089.00 | 2,054.00 | 2,082.00 | 2,066.31 | 0.10% | 2,200 |
| Aug 31, 2026 | 2,057.00 | 2,080.00 | 2,057.00 | 2,080.00 | 2,064.33 | 1.12% | 1,000 |
| Aug 28, 2026 | 2,065.00 | 2,065.00 | 2,057.00 | 2,057.00 | 2,041.50 | -0.72% | 1,600 |
| Aug 27, 2026 | 2,064.00 | 2,085.00 | 2,062.00 | 2,072.00 | 2,056.39 | 0.14% | 1,700 |
| Aug 26, 2026 | 2,089.00 | 2,089.00 | 2,057.00 | 2,069.00 | 2,053.41 | -0.96% | 1,900 |
| Aug 25, 2026 | 2,059.00 | 2,089.00 | 2,059.00 | 2,089.00 | 2,073.26 | 1.90% | 2,400 |
| Aug 24, 2026 | 2,022.00 | 2,050.00 | 2,022.00 | 2,050.00 | 2,034.56 | 1.38% | 3,100 |
| Aug 21, 2026 | 2,003.00 | 2,022.00 | 2,003.00 | 2,022.00 | 2,006.77 | 0.20% | 1,800 |
| Aug 20, 2026 | 2,009.00 | 2,018.00 | 2,001.00 | 2,018.00 | 2,002.80 | 0.45% | 900 |
| Aug 19, 2026 | 2,006.00 | 2,009.00 | 1,964.00 | 2,009.00 | 1,993.86 | 0.05% | 4,200 |
| Aug 18, 2026 | 2,000.00 | 2,010.00 | 1,999.00 | 2,008.00 | 1,992.87 | 0.45% | 3,400 |
| Aug 17, 2026 | 1,980.00 | 1,999.00 | 1,971.00 | 1,999.00 | 1,983.94 | 1.99% | 3,900 |
| Aug 14, 2026 | 1,952.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,945.23 | 0.51% | 2,900 |
| Aug 13, 2026 | 1,948.00 | 1,969.00 | 1,948.00 | 1,950.00 | 1,935.31 | 0.10% | 6,300 |
| Aug 12, 2026 | 1,930.00 | 1,950.00 | 1,930.00 | 1,948.00 | 1,933.32 | 1.56% | 4,100 |
| Aug 10, 2026 | 1,897.00 | 1,959.00 | 1,897.00 | 1,918.00 | 1,903.55 | 1.48% | 7,300 |