Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+85.00 (2.44%)
Oct 6, 2026, 3:30 PM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,575.003,665.003,550.003,570.003,570.002.44%373,000
Oct 5, 20263,560.003,560.003,440.003,485.003,485.00-0.14%227,300
Oct 2, 20263,510.003,510.003,450.003,490.003,490.00-1.41%155,700
Oct 1, 20263,520.003,570.003,505.003,540.003,540.000.14%180,900
Sep 30, 20263,545.003,580.003,485.003,535.003,535.00-0.28%184,700
Sep 29, 20263,590.003,615.003,530.003,545.003,545.00-1.39%118,600
Sep 28, 20263,685.003,685.003,585.003,595.003,595.00-2.18%158,600
Sep 25, 20263,705.003,705.003,660.003,675.003,675.00-0.68%123,800
Sep 24, 20263,690.003,745.003,685.003,700.003,700.00-0.40%156,500
Sep 18, 20263,770.003,775.003,685.003,715.003,715.00-1.46%168,700
Sep 17, 20263,760.003,785.003,755.003,770.003,770.000.67%115,100
Sep 16, 20263,710.003,745.003,705.003,745.003,745.000.94%112,100
Sep 15, 20263,740.003,750.003,700.003,710.003,710.00-0.67%79,900
Sep 14, 20263,680.003,755.003,665.003,735.003,735.002.19%119,400
Sep 11, 20263,630.003,685.003,615.003,655.003,655.00-0.68%115,000
Sep 10, 20263,630.003,740.003,615.003,680.003,680.001.52%198,900
Sep 9, 20263,610.003,640.003,595.003,625.003,625.00-0.14%63,700
Sep 8, 20263,695.003,710.003,630.003,630.003,630.00-1.63%106,300
Sep 7, 20263,700.003,715.003,680.003,690.003,690.00-0.54%149,600
Sep 4, 20263,755.003,780.003,710.003,710.003,710.00-1.59%78,600
Sep 3, 20263,755.003,795.003,745.003,770.003,770.001.07%115,300
Sep 2, 20263,760.003,770.003,715.003,730.003,730.00-1.58%185,600
Sep 1, 20263,785.003,825.003,770.003,790.003,790.00-0.13%118,600
Aug 31, 20263,800.003,810.003,760.003,795.003,795.00-0.26%122,400
Aug 28, 20263,840.003,850.003,785.003,805.003,805.00-0.96%122,500
Aug 27, 20263,860.003,895.003,855.003,885.003,842.060.13%111,500
Aug 26, 20263,875.003,905.003,865.003,880.003,837.110.65%107,800
Aug 25, 20263,855.003,880.003,845.003,855.003,812.390.39%73,300
Aug 24, 20263,805.003,865.003,800.003,840.003,797.550.92%69,300
Aug 21, 20263,815.003,825.003,790.003,805.003,762.940.13%54,600
Aug 20, 20263,810.003,830.003,795.003,800.003,757.990.53%85,600
Aug 19, 20263,815.003,835.003,740.003,780.003,738.22-0.79%159,800
Aug 18, 20263,850.003,865.003,810.003,810.003,767.88-1.04%85,400
Aug 17, 20263,855.003,900.003,845.003,850.003,807.44-0.13%105,400
Aug 14, 20263,840.003,880.003,840.003,855.003,812.39-0.39%119,600
Aug 13, 20263,840.003,870.003,820.003,870.003,827.220.78%97,600
Aug 12, 20263,795.003,860.003,785.003,840.003,797.551.19%149,100
Aug 10, 20263,830.003,830.003,750.003,795.003,753.050.93%109,300
Aug 7, 20263,740.003,790.003,720.003,760.003,718.44-0.53%162,800
Aug 6, 20263,740.003,785.003,735.003,780.003,738.221.20%167,700
Aug 5, 20263,740.003,755.003,720.003,735.003,693.710.13%118,000
Aug 4, 20263,750.003,750.003,710.003,730.003,688.770.27%115,900
Aug 3, 20263,760.003,765.003,690.003,720.003,678.88-2.11%166,900
Jul 31, 20263,830.003,850.003,770.003,800.003,757.99-1.04%148,300
Jul 30, 20263,845.003,855.003,780.003,840.003,797.55-0.52%100,300
Jul 29, 20263,885.003,890.003,820.003,860.003,817.330.39%151,200
Jul 28, 20263,825.003,870.003,825.003,845.003,802.500.26%129,800
Jul 27, 20263,815.003,855.003,800.003,835.003,792.610.79%140,100
Jul 24, 20263,750.003,815.003,740.003,805.003,762.940.26%91,300
Jul 23, 20263,745.003,815.003,735.003,795.003,753.050.93%131,900