Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,635.00
-180.00 (-4.72%)
At close: Feb 13, 2026

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,770.003,795.003,590.003,635.003,635.00-4.72%207,900
Feb 12, 20263,775.003,835.003,750.003,815.003,815.001.46%167,000
Feb 10, 20263,730.003,785.003,710.003,760.003,760.001.08%209,400
Feb 9, 20263,710.003,745.003,690.003,720.003,720.002.20%157,000
Feb 6, 20263,630.003,700.003,580.003,640.003,640.00-0.14%257,300
Feb 5, 20263,640.003,710.003,600.003,645.003,645.001.39%241,200
Feb 4, 20263,560.003,615.003,545.003,595.003,595.001.55%166,100
Feb 3, 20263,505.003,555.003,495.003,540.003,540.001.72%119,600
Feb 2, 20263,435.003,510.003,425.003,480.003,480.000.29%144,400
Jan 30, 20263,450.003,490.003,425.003,470.003,470.000.58%207,100
Jan 29, 20263,405.003,485.003,395.003,450.003,450.000.88%216,800
Jan 28, 20263,415.003,435.003,395.003,420.003,420.00-1.01%208,100
Jan 27, 20263,440.003,470.003,440.003,455.003,455.000.44%105,800
Jan 26, 20263,450.003,465.003,430.003,440.003,440.00-1.01%128,300
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