Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
4,350.00
+80.00 (1.87%)
Apr 21, 2026, 11:30 AM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 20263,960.004,015.003,920.003,950.003,950.000.25%178,200
Mar 13, 20263,880.003,980.003,880.003,940.003,940.001.81%201,100
Mar 12, 20263,895.003,920.003,850.003,870.003,870.00-2.40%139,100
Mar 11, 20264,020.004,035.003,965.003,965.003,965.000.38%180,600
Mar 10, 20263,870.003,950.003,855.003,950.003,950.003.81%203,700
Mar 9, 20263,790.003,850.003,760.003,805.003,805.00-1.93%196,200
Mar 6, 20263,905.003,905.003,815.003,880.003,880.00-0.64%122,500
Mar 5, 20263,935.003,940.003,850.003,905.003,905.002.23%158,400
Mar 4, 20263,850.003,865.003,760.003,820.003,820.00-2.05%199,200
Mar 3, 20264,000.004,005.003,900.003,900.003,900.00-2.01%229,700
Mar 2, 20263,905.004,000.003,895.003,980.003,980.000.63%158,400
Feb 27, 20263,895.003,980.003,885.003,955.003,955.002.59%244,200
Feb 26, 20263,800.003,880.003,795.003,855.003,855.001.45%343,300
Feb 25, 20263,770.003,835.003,740.003,800.003,760.000.80%401,600
Feb 24, 20263,700.003,860.003,700.003,770.003,730.321.89%293,400
Feb 20, 20263,655.003,700.003,620.003,700.003,661.051.09%117,500
Feb 19, 20263,635.003,675.003,625.003,660.003,621.47-0.27%174,900
Feb 18, 20263,650.003,670.003,630.003,670.003,631.370.55%110,600
Feb 17, 20263,650.003,695.003,635.003,650.003,611.58-0.41%113,300
Feb 16, 20263,630.003,665.003,590.003,665.003,626.420.83%121,500
Feb 13, 20263,770.003,795.003,590.003,635.003,596.74-4.72%207,900
Feb 12, 20263,775.003,835.003,750.003,815.003,774.841.46%167,000
Feb 10, 20263,730.003,785.003,710.003,760.003,720.421.08%209,400
Feb 9, 20263,710.003,745.003,690.003,720.003,680.842.20%157,000
Feb 6, 20263,630.003,700.003,580.003,640.003,601.68-0.14%257,300
Feb 5, 20263,640.003,710.003,600.003,645.003,606.631.39%241,200