Daiseki Co.,Ltd. (TYO:9793)
Japan · Delayed Price · Currency is JPY 3,870.00
-90.00 (-2.27%)
Jul 14, 2026, 3:30 PM JST
Daiseki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3,910.00 | 3,935.00 | 3,835.00 | 3,870.00 | 3,870.00 | -2.27% | 127,400 |
| Jul 13, 2026 | 3,960.00 | 4,005.00 | 3,930.00 | 3,960.00 | 3,960.00 | 0.25% | 120,300 |
| Jul 10, 2026 | 3,925.00 | 3,985.00 | 3,905.00 | 3,950.00 | 3,950.00 | 1.80% | 149,900 |
| Jul 9, 2026 | 3,900.00 | 3,925.00 | 3,845.00 | 3,880.00 | 3,880.00 | -0.51% | 215,000 |
| Jul 8, 2026 | 3,900.00 | 3,940.00 | 3,885.00 | 3,900.00 | 3,900.00 | -0.89% | 246,800 |
| Jul 7, 2026 | 3,905.00 | 3,950.00 | 3,885.00 | 3,935.00 | 3,935.00 | 0.90% | 165,900 |
| Jul 6, 2026 | 3,845.00 | 3,910.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1.56% | 248,000 |
| Jul 3, 2026 | 3,680.00 | 3,845.00 | 3,680.00 | 3,840.00 | 3,840.00 | -4.71% | 497,600 |
| Jul 2, 2026 | 4,025.00 | 4,080.00 | 4,015.00 | 4,030.00 | 4,030.00 | 1.38% | 161,400 |
| Jul 1, 2026 | 3,950.00 | 3,990.00 | 3,910.00 | 3,975.00 | 3,975.00 | 1.15% | 159,000 |
| Jun 30, 2026 | 3,950.00 | 3,990.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.13% | 116,800 |
| Jun 29, 2026 | 3,935.00 | 3,980.00 | 3,925.00 | 3,935.00 | 3,935.00 | 0.13% | 157,200 |
| Jun 26, 2026 | 3,890.00 | 3,955.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.26% | 130,500 |
| Jun 25, 2026 | 3,965.00 | 3,975.00 | 3,920.00 | 3,920.00 | 3,920.00 | -0.51% | 96,600 |
| Jun 24, 2026 | 3,980.00 | 4,020.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.77% | 172,500 |
| Jun 23, 2026 | 3,885.00 | 3,950.00 | 3,855.00 | 3,910.00 | 3,910.00 | 1.16% | 186,000 |
| Jun 22, 2026 | 3,865.00 | 3,880.00 | 3,835.00 | 3,865.00 | 3,865.00 | -0.39% | 79,900 |
| Jun 19, 2026 | 3,865.00 | 3,885.00 | 3,845.00 | 3,880.00 | 3,880.00 | -0.39% | 161,000 |
| Jun 18, 2026 | 3,825.00 | 3,895.00 | 3,805.00 | 3,895.00 | 3,895.00 | 1.56% | 129,800 |
| Jun 17, 2026 | 3,840.00 | 3,860.00 | 3,820.00 | 3,835.00 | 3,835.00 | 0.13% | 105,400 |
| Jun 16, 2026 | 3,920.00 | 3,920.00 | 3,825.00 | 3,830.00 | 3,830.00 | -3.53% | 160,000 |
| Jun 15, 2026 | 3,890.00 | 3,995.00 | 3,890.00 | 3,970.00 | 3,970.00 | 2.85% | 162,000 |
| Jun 12, 2026 | 3,895.00 | 3,915.00 | 3,850.00 | 3,860.00 | 3,860.00 | -1.15% | 114,200 |
| Jun 11, 2026 | 3,890.00 | 3,910.00 | 3,830.00 | 3,905.00 | 3,905.00 | 1.03% | 85,000 |
| Jun 10, 2026 | 3,870.00 | 3,890.00 | 3,840.00 | 3,865.00 | 3,865.00 | 0.52% | 135,000 |
| Jun 9, 2026 | 3,950.00 | 3,950.00 | 3,825.00 | 3,845.00 | 3,845.00 | -1.66% | 143,400 |
| Jun 8, 2026 | 3,890.00 | 3,950.00 | 3,850.00 | 3,910.00 | 3,910.00 | -0.38% | 146,500 |
| Jun 5, 2026 | 3,915.00 | 3,945.00 | 3,885.00 | 3,925.00 | 3,925.00 | 0.90% | 103,400 |
| Jun 4, 2026 | 3,920.00 | 3,920.00 | 3,855.00 | 3,890.00 | 3,890.00 | -1.14% | 78,600 |
| Jun 3, 2026 | 3,920.00 | 3,960.00 | 3,900.00 | 3,935.00 | 3,935.00 | -1.01% | 86,800 |
| Jun 2, 2026 | 3,895.00 | 3,995.00 | 3,830.00 | 3,975.00 | 3,975.00 | -1.49% | 143,200 |
| Jun 1, 2026 | 3,990.00 | 4,045.00 | 3,955.00 | 4,035.00 | 4,035.00 | - | 125,700 |
| May 29, 2026 | 4,180.00 | 4,180.00 | 4,035.00 | 4,035.00 | 4,035.00 | -2.89% | 214,500 |
| May 28, 2026 | 4,195.00 | 4,200.00 | 4,110.00 | 4,155.00 | 4,155.00 | -0.72% | 119,300 |
| May 27, 2026 | 4,225.00 | 4,295.00 | 4,165.00 | 4,185.00 | 4,185.00 | -0.71% | 110,100 |
| May 26, 2026 | 4,185.00 | 4,235.00 | 4,145.00 | 4,215.00 | 4,215.00 | - | 95,900 |
| May 25, 2026 | 4,215.00 | 4,275.00 | 4,180.00 | 4,215.00 | 4,215.00 | -1.29% | 94,800 |
| May 22, 2026 | 4,280.00 | 4,285.00 | 4,210.00 | 4,270.00 | 4,270.00 | -0.35% | 69,400 |
| May 21, 2026 | 4,300.00 | 4,340.00 | 4,270.00 | 4,285.00 | 4,285.00 | 1.30% | 105,500 |
| May 20, 2026 | 4,360.00 | 4,360.00 | 4,160.00 | 4,230.00 | 4,230.00 | -2.98% | 133,300 |
| May 19, 2026 | 4,400.00 | 4,425.00 | 4,315.00 | 4,360.00 | 4,360.00 | 0.58% | 89,400 |
| May 18, 2026 | 4,405.00 | 4,405.00 | 4,310.00 | 4,335.00 | 4,335.00 | -1.25% | 98,700 |
| May 15, 2026 | 4,325.00 | 4,400.00 | 4,320.00 | 4,390.00 | 4,390.00 | 1.74% | 130,100 |
| May 14, 2026 | 4,320.00 | 4,390.00 | 4,295.00 | 4,315.00 | 4,315.00 | 0.82% | 143,200 |
| May 13, 2026 | 4,265.00 | 4,315.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.47% | 84,200 |
| May 12, 2026 | 4,250.00 | 4,330.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.23% | 149,400 |
| May 11, 2026 | 4,245.00 | 4,295.00 | 4,225.00 | 4,270.00 | 4,270.00 | 0.59% | 129,500 |
| May 8, 2026 | 4,250.00 | 4,280.00 | 4,205.00 | 4,245.00 | 4,245.00 | 0.35% | 187,900 |
| May 7, 2026 | 4,230.00 | 4,290.00 | 4,195.00 | 4,230.00 | 4,230.00 | 1.20% | 142,700 |
| May 1, 2026 | 4,170.00 | 4,215.00 | 4,130.00 | 4,180.00 | 4,180.00 | -0.83% | 112,000 |