Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
-10.00 (-0.26%)
Jun 22, 2026, 9:51 AM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,865.003,885.003,845.003,875.00--0.51%38,400
Jun 18, 20263,825.003,895.003,805.003,895.003,895.001.56%129,800
Jun 17, 20263,840.003,860.003,820.003,835.003,835.000.13%105,400
Jun 16, 20263,920.003,920.003,825.003,830.003,830.00-3.53%160,000
Jun 15, 20263,890.003,995.003,890.003,970.003,970.002.85%162,000
Jun 12, 20263,895.003,915.003,850.003,860.003,860.00-1.15%114,200
Jun 11, 20263,890.003,910.003,830.003,905.003,905.001.03%85,000
Jun 10, 20263,870.003,890.003,840.003,865.003,865.000.52%135,000
Jun 9, 20263,950.003,950.003,825.003,845.003,845.00-1.66%143,400
Jun 8, 20263,890.003,950.003,850.003,910.003,910.00-0.38%146,500
Jun 5, 20263,915.003,945.003,885.003,925.003,925.000.90%103,400
Jun 4, 20263,920.003,920.003,855.003,890.003,890.00-1.14%78,600
Jun 3, 20263,920.003,960.003,900.003,935.003,935.00-1.01%86,800
Jun 2, 20263,895.003,995.003,830.003,975.003,975.00-1.49%143,200
Jun 1, 20263,990.004,045.003,955.004,035.004,035.00-125,700
May 29, 20264,180.004,180.004,035.004,035.004,035.00-2.89%214,500
May 28, 20264,195.004,200.004,110.004,155.004,155.00-0.72%119,300
May 27, 20264,225.004,295.004,165.004,185.004,185.00-0.71%110,100
May 26, 20264,185.004,235.004,145.004,215.004,215.00-95,900
May 25, 20264,215.004,275.004,180.004,215.004,215.00-1.29%94,800
May 22, 20264,280.004,285.004,210.004,270.004,270.00-0.35%69,400
May 21, 20264,300.004,340.004,270.004,285.004,285.001.30%105,500
May 20, 20264,360.004,360.004,160.004,230.004,230.00-2.98%133,300
May 19, 20264,400.004,425.004,315.004,360.004,360.000.58%89,400
May 18, 20264,405.004,405.004,310.004,335.004,335.00-1.25%98,700
May 15, 20264,325.004,400.004,320.004,390.004,390.001.74%130,100
May 14, 20264,320.004,390.004,295.004,315.004,315.000.82%143,200
May 13, 20264,265.004,315.004,250.004,280.004,280.000.47%84,200
May 12, 20264,250.004,330.004,210.004,260.004,260.00-0.23%149,400
May 11, 20264,245.004,295.004,225.004,270.004,270.000.59%129,500
May 8, 20264,250.004,280.004,205.004,245.004,245.000.35%187,900
May 7, 20264,230.004,290.004,195.004,230.004,230.001.20%142,700
May 1, 20264,170.004,215.004,130.004,180.004,180.00-0.83%112,000
Apr 30, 20264,210.004,260.004,210.004,215.004,215.00-1.06%171,100
Apr 28, 20264,250.004,300.004,190.004,260.004,260.001.91%221,400
Apr 27, 20264,125.004,225.004,125.004,180.004,180.000.84%135,600
Apr 24, 20264,170.004,175.004,105.004,145.004,145.00-134,100
Apr 23, 20264,225.004,240.004,130.004,145.004,145.00-3.04%205,400
Apr 22, 20264,350.004,385.004,270.004,275.004,275.00-1.04%169,400
Apr 21, 20264,370.004,405.004,310.004,320.004,320.001.17%215,100
Apr 20, 20264,290.004,335.004,230.004,270.004,270.00-0.12%198,800
Apr 17, 20264,210.004,300.004,205.004,275.004,275.002.03%272,500
Apr 16, 20264,190.004,215.004,145.004,190.004,190.000.84%191,200
Apr 15, 20264,185.004,230.004,095.004,155.004,155.00-0.60%204,400
Apr 14, 20264,035.004,190.004,020.004,180.004,180.003.59%209,200
Apr 13, 20264,130.004,140.004,015.004,035.004,035.00-2.30%175,200
Apr 10, 20264,105.004,165.004,100.004,130.004,130.00-189,300
Apr 9, 20264,090.004,190.004,065.004,130.004,130.001.35%201,100
Apr 8, 20263,975.004,185.003,950.004,075.004,075.000.74%318,200
Apr 7, 20264,005.004,050.003,990.004,045.004,045.001.00%162,500