Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,475.00
+5.00 (0.14%)
Jan 23, 2026, 3:30 PM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,500.003,510.003,465.003,475.003,475.000.14%118,300
Jan 22, 20263,445.003,515.003,435.003,470.003,470.002.36%182,700
Jan 21, 20263,400.003,405.003,370.003,390.003,390.000.30%88,200
Jan 20, 20263,380.003,415.003,370.003,380.003,380.00-69,000
Jan 19, 20263,395.003,415.003,375.003,380.003,380.000.15%90,600
Jan 16, 20263,405.003,425.003,340.003,375.003,375.00-1.75%133,400
Jan 15, 20263,430.003,440.003,415.003,435.003,435.000.29%124,200
Jan 14, 20263,395.003,430.003,395.003,425.003,425.000.29%141,000
Jan 13, 20263,445.003,450.003,380.003,415.003,415.00-0.15%174,000
Jan 9, 20263,350.003,440.003,350.003,420.003,420.002.24%215,200
Jan 8, 20263,320.003,360.003,260.003,345.003,345.00-3.18%314,300
Jan 7, 20263,375.003,465.003,350.003,455.003,455.002.37%159,200
Jan 6, 20263,380.003,380.003,330.003,375.003,375.000.60%174,400
Jan 5, 20263,390.003,425.003,330.003,355.003,355.00-1.32%155,200
Dec 30, 20253,430.003,435.003,400.003,400.003,400.00-1.59%105,800
Dec 29, 20253,450.003,455.003,430.003,455.003,455.000.88%73,600
Dec 26, 20253,450.003,465.003,425.003,425.003,425.00-0.72%70,500
Dec 25, 20253,410.003,460.003,400.003,450.003,450.001.17%65,600
Dec 24, 20253,370.003,430.003,355.003,410.003,410.00-204,200
Dec 23, 20253,400.003,435.003,375.003,410.003,410.000.44%109,000
Dec 22, 20253,415.003,430.003,365.003,395.003,395.00-101,600
Dec 19, 20253,410.003,425.003,385.003,395.003,395.00-0.44%148,400
Dec 18, 20253,370.003,435.003,345.003,410.003,410.001.49%69,300
Dec 17, 20253,355.003,370.003,320.003,360.003,360.00-0.30%83,300
Dec 16, 20253,405.003,420.003,360.003,370.003,370.00-2.03%153,600
Dec 15, 20253,430.003,455.003,410.003,440.003,440.000.29%72,500
Dec 12, 20253,380.003,430.003,370.003,430.003,430.002.24%106,500
Dec 11, 20253,435.003,440.003,340.003,355.003,355.00-1.61%61,600
Dec 10, 20253,415.003,435.003,395.003,410.003,410.00-0.15%51,600
Dec 9, 20253,420.003,425.003,385.003,415.003,415.00-0.15%68,400
Dec 8, 20253,400.003,430.003,385.003,420.003,420.000.59%61,000
Dec 5, 20253,400.003,435.003,385.003,400.003,400.00-1.45%65,900
Dec 4, 20253,395.003,450.003,395.003,450.003,450.001.62%71,400
Dec 3, 20253,435.003,470.003,395.003,395.003,395.00-2.30%120,300
Dec 2, 20253,440.003,475.003,410.003,475.003,475.001.02%129,700
Dec 1, 20253,485.003,520.003,440.003,440.003,440.00-1.99%100,700
Nov 28, 20253,495.003,540.003,475.003,510.003,510.000.86%157,300
Nov 27, 20253,445.003,480.003,430.003,480.003,480.001.02%267,300
Nov 26, 20253,400.003,445.003,390.003,445.003,445.000.88%119,100
Nov 25, 20253,475.003,475.003,405.003,415.003,415.00-0.44%132,000
Nov 21, 20253,365.003,430.003,360.003,430.003,430.001.78%220,500
Nov 20, 20253,400.003,410.003,345.003,370.003,370.000.45%145,100
Nov 19, 20253,380.003,390.003,325.003,355.003,355.00-1.03%166,700
Nov 18, 20253,395.003,420.003,375.003,390.003,390.00-0.15%201,300
Nov 17, 20253,400.003,445.003,380.003,395.003,395.000.89%152,300
Nov 14, 20253,350.003,365.003,340.003,365.003,365.000.45%89,800
Nov 13, 20253,310.003,365.003,295.003,350.003,350.001.21%154,300
Nov 12, 20253,265.003,320.003,255.003,310.003,310.001.38%132,600
Nov 11, 20253,300.003,315.003,250.003,265.003,265.00-0.46%130,500
Nov 10, 20253,255.003,285.003,240.003,280.003,280.001.71%108,600