Daito Koun Co.,Ltd. (TYO:9367)
Japan · Delayed Price · Currency is JPY 2,022.00
+4.00 (0.20%)
Aug 21, 2026, 3:30 PM JST
Daito Koun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,003.00 | 2,022.00 | 2,003.00 | 2,022.00 | 2,022.00 | 0.20% | 1,800 |
| Aug 20, 2026 | 2,009.00 | 2,018.00 | 2,001.00 | 2,018.00 | 2,018.00 | 0.45% | 900 |
| Aug 19, 2026 | 2,006.00 | 2,009.00 | 1,964.00 | 2,009.00 | 2,009.00 | 0.05% | 4,200 |
| Aug 18, 2026 | 2,000.00 | 2,010.00 | 1,999.00 | 2,008.00 | 2,008.00 | 0.45% | 3,400 |
| Aug 17, 2026 | 1,980.00 | 1,999.00 | 1,971.00 | 1,999.00 | 1,999.00 | 1.99% | 3,900 |
| Aug 14, 2026 | 1,952.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.51% | 2,900 |
| Aug 13, 2026 | 1,948.00 | 1,969.00 | 1,948.00 | 1,950.00 | 1,950.00 | 0.10% | 6,300 |
| Aug 12, 2026 | 1,930.00 | 1,950.00 | 1,930.00 | 1,948.00 | 1,948.00 | 1.56% | 4,100 |
| Aug 10, 2026 | 1,897.00 | 1,959.00 | 1,897.00 | 1,918.00 | 1,918.00 | 1.48% | 7,300 |
| Aug 7, 2026 | 1,885.00 | 1,893.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.27% | 2,100 |
| Aug 6, 2026 | 1,889.00 | 1,898.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.05% | 3,200 |
| Aug 5, 2026 | 1,889.00 | 1,890.00 | 1,882.00 | 1,884.00 | 1,884.00 | 0.16% | 2,100 |
| Aug 4, 2026 | 1,890.00 | 1,890.00 | 1,881.00 | 1,881.00 | 1,881.00 | - | 1,100 |
| Aug 3, 2026 | 1,882.00 | 1,882.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.48% | 500 |
| Jul 31, 2026 | 1,890.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.05% | 2,400 |
| Jul 30, 2026 | 1,882.00 | 1,889.00 | 1,880.00 | 1,889.00 | 1,889.00 | 0.43% | 1,700 |
| Jul 29, 2026 | 1,880.00 | 1,881.00 | 1,880.00 | 1,881.00 | 1,881.00 | 0.05% | 1,300 |
| Jul 28, 2026 | 1,891.00 | 1,891.00 | 1,877.00 | 1,880.00 | 1,880.00 | -0.37% | 2,000 |
| Jul 27, 2026 | 1,870.00 | 1,888.00 | 1,870.00 | 1,887.00 | 1,887.00 | 0.91% | 2,700 |
| Jul 24, 2026 | 1,886.00 | 1,886.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.95% | 1,300 |
| Jul 23, 2026 | 1,891.00 | 1,891.00 | 1,868.00 | 1,888.00 | 1,888.00 | -0.16% | 700 |
| Jul 22, 2026 | 1,873.00 | 1,891.00 | 1,873.00 | 1,891.00 | 1,891.00 | 2.00% | 1,300 |
| Jul 21, 2026 | 1,891.00 | 1,891.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.16% | 1,600 |
| Jul 17, 2026 | 1,891.00 | 1,892.00 | 1,850.00 | 1,851.00 | 1,851.00 | -2.12% | 8,000 |
| Jul 16, 2026 | 1,879.00 | 1,900.00 | 1,878.00 | 1,891.00 | 1,891.00 | -0.42% | 3,700 |
| Jul 15, 2026 | 1,899.00 | 1,900.00 | 1,880.00 | 1,899.00 | 1,899.00 | 0.85% | 9,800 |
| Jul 14, 2026 | 1,884.00 | 1,888.00 | 1,881.00 | 1,883.00 | 1,883.00 | - | 3,900 |
| Jul 13, 2026 | 1,896.00 | 1,900.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.58% | 2,800 |
| Jul 10, 2026 | 1,913.00 | 1,913.00 | 1,888.00 | 1,894.00 | 1,894.00 | -0.79% | 5,400 |
| Jul 9, 2026 | 1,885.00 | 1,909.00 | 1,883.00 | 1,909.00 | 1,909.00 | 1.27% | 3,800 |
| Jul 8, 2026 | 1,900.00 | 1,900.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.05% | 2,200 |
| Jul 7, 2026 | 1,929.00 | 1,929.00 | 1,883.00 | 1,886.00 | 1,886.00 | -0.47% | 4,100 |
| Jul 6, 2026 | 1,932.00 | 1,945.00 | 1,872.00 | 1,895.00 | 1,895.00 | -0.68% | 4,100 |
| Jul 3, 2026 | 1,877.00 | 1,908.00 | 1,860.00 | 1,908.00 | 1,908.00 | 1.65% | 1,400 |
| Jul 2, 2026 | 1,884.00 | 1,907.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.16% | 2,900 |
| Jul 1, 2026 | 1,878.00 | 1,880.00 | 1,840.00 | 1,880.00 | 1,880.00 | 0.11% | 2,300 |
| Jun 30, 2026 | 1,860.00 | 1,881.00 | 1,839.00 | 1,878.00 | 1,878.00 | 1.24% | 2,600 |
| Jun 29, 2026 | 1,801.00 | 1,862.00 | 1,801.00 | 1,855.00 | 1,855.00 | 1.87% | 2,900 |
| Jun 26, 2026 | 1,809.00 | 1,823.00 | 1,808.00 | 1,821.00 | 1,821.00 | 0.66% | 1,200 |
| Jun 25, 2026 | 1,810.00 | 1,825.00 | 1,808.00 | 1,809.00 | 1,809.00 | -0.55% | 1,100 |
| Jun 24, 2026 | 1,829.00 | 1,829.00 | 1,808.00 | 1,819.00 | 1,819.00 | 0.33% | 1,000 |
| Jun 23, 2026 | 1,816.00 | 1,816.00 | 1,809.00 | 1,813.00 | 1,813.00 | -0.17% | 2,000 |
| Jun 22, 2026 | 1,830.00 | 1,830.00 | 1,807.00 | 1,816.00 | 1,816.00 | -0.49% | 2,400 |
| Jun 19, 2026 | 1,812.00 | 1,826.00 | 1,811.00 | 1,825.00 | 1,825.00 | 0.72% | 2,600 |
| Jun 18, 2026 | 1,812.00 | 1,831.00 | 1,811.00 | 1,812.00 | 1,812.00 | -0.28% | 1,400 |
| Jun 17, 2026 | 1,825.00 | 1,825.00 | 1,811.00 | 1,817.00 | 1,817.00 | -0.44% | 900 |
| Jun 16, 2026 | 1,807.00 | 1,825.00 | 1,805.00 | 1,825.00 | 1,825.00 | 1.00% | 2,400 |
| Jun 15, 2026 | 1,806.00 | 1,807.00 | 1,806.00 | 1,807.00 | 1,807.00 | 0.11% | 1,100 |
| Jun 12, 2026 | 1,822.00 | 1,822.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.33% | 800 |
| Jun 11, 2026 | 1,830.00 | 1,830.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.63% | 1,400 |