Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
4,035.00
0.00 (0.00%)
Jun 1, 2026, 3:30 PM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,990.004,045.003,955.004,035.00--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
Apr 6, 20263,980.004,035.003,980.004,005.004,005.000.75%121,300
Apr 3, 20263,925.003,980.003,925.003,975.003,975.000.63%98,300
Apr 2, 20263,935.003,975.003,930.003,950.003,950.00-0.13%130,500
Apr 1, 20263,900.003,955.003,865.003,955.003,955.002.59%165,100
Mar 31, 20263,860.003,915.003,830.003,855.003,855.00-0.77%118,600
Mar 30, 20263,770.003,885.003,770.003,885.003,885.00-0.64%168,600
Mar 27, 20263,905.003,915.003,880.003,910.003,910.000.39%144,400
Mar 26, 20263,920.003,925.003,850.003,895.003,895.00-0.13%146,200
Mar 25, 20263,920.003,940.003,885.003,900.003,900.001.30%179,100
Mar 24, 20263,870.003,870.003,815.003,850.003,850.001.18%85,100
Mar 23, 20263,795.003,830.003,785.003,805.003,805.00-2.93%122,500
Mar 19, 20263,970.004,010.003,905.003,920.003,920.00-1.63%220,100
Mar 18, 20263,985.003,995.003,940.003,985.003,985.000.25%150,300
Mar 17, 20263,965.004,010.003,955.003,975.003,975.000.63%110,400