Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,855.00
+15.00 (0.39%)
Aug 25, 2026, 3:30 PM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,855.003,880.003,845.003,855.003,855.000.39%73,300
Aug 24, 20263,805.003,865.003,800.003,840.003,840.000.92%69,300
Aug 21, 20263,815.003,825.003,790.003,805.003,805.000.13%54,600
Aug 20, 20263,810.003,830.003,795.003,800.003,800.000.53%85,600
Aug 19, 20263,815.003,835.003,740.003,780.003,780.00-0.79%159,800
Aug 18, 20263,850.003,865.003,810.003,810.003,810.00-1.04%85,400
Aug 17, 20263,855.003,900.003,845.003,850.003,850.00-0.13%105,400
Aug 14, 20263,840.003,880.003,840.003,855.003,855.00-0.39%119,600
Aug 13, 20263,840.003,870.003,820.003,870.003,870.000.78%97,600
Aug 12, 20263,795.003,860.003,785.003,840.003,840.001.19%149,100
Aug 10, 20263,830.003,830.003,750.003,795.003,795.000.93%109,300
Aug 7, 20263,740.003,790.003,720.003,760.003,760.00-0.53%162,800
Aug 6, 20263,740.003,785.003,735.003,780.003,780.001.20%167,700
Aug 5, 20263,740.003,755.003,720.003,735.003,735.000.13%118,000
Aug 4, 20263,750.003,750.003,710.003,730.003,730.000.27%115,900
Aug 3, 20263,760.003,765.003,690.003,720.003,720.00-2.11%166,900
Jul 31, 20263,830.003,850.003,770.003,800.003,800.00-1.04%148,300
Jul 30, 20263,845.003,855.003,780.003,840.003,840.00-0.52%100,300
Jul 29, 20263,885.003,890.003,820.003,860.003,860.000.39%151,200
Jul 28, 20263,825.003,870.003,825.003,845.003,845.000.26%129,800
Jul 27, 20263,815.003,855.003,800.003,835.003,835.000.79%140,100
Jul 24, 20263,750.003,815.003,740.003,805.003,805.000.26%91,300
Jul 23, 20263,745.003,815.003,735.003,795.003,795.000.93%131,900
Jul 22, 20263,760.003,815.003,730.003,760.003,760.00-0.53%156,400
Jul 21, 20263,810.003,825.003,780.003,780.003,780.00-91,900
Jul 17, 20263,815.003,835.003,745.003,780.003,780.00-0.92%94,700
Jul 16, 20263,870.003,900.003,805.003,815.003,815.00-1.04%94,500
Jul 15, 20263,870.003,905.003,815.003,855.003,855.00-0.39%104,600
Jul 14, 20263,910.003,935.003,835.003,870.003,870.00-2.27%127,400
Jul 13, 20263,960.004,005.003,930.003,960.003,960.000.25%120,300
Jul 10, 20263,925.003,985.003,905.003,950.003,950.001.80%149,900
Jul 9, 20263,900.003,925.003,845.003,880.003,880.00-0.51%215,000
Jul 8, 20263,900.003,940.003,885.003,900.003,900.00-0.89%246,800
Jul 7, 20263,905.003,950.003,885.003,935.003,935.000.90%165,900
Jul 6, 20263,845.003,910.003,800.003,900.003,900.001.56%248,000
Jul 3, 20263,680.003,845.003,680.003,840.003,840.00-4.71%497,600
Jul 2, 20264,025.004,080.004,015.004,030.004,030.001.38%161,400
Jul 1, 20263,950.003,990.003,910.003,975.003,975.001.15%159,000
Jun 30, 20263,950.003,990.003,930.003,930.003,930.00-0.13%116,800
Jun 29, 20263,935.003,980.003,925.003,935.003,935.000.13%157,200
Jun 26, 20263,890.003,955.003,880.003,930.003,930.000.26%130,500
Jun 25, 20263,965.003,975.003,920.003,920.003,920.00-0.51%96,600
Jun 24, 20263,980.004,020.003,920.003,940.003,940.000.77%172,500
Jun 23, 20263,885.003,950.003,855.003,910.003,910.001.16%186,000
Jun 22, 20263,865.003,880.003,835.003,865.003,865.00-0.39%79,900
Jun 19, 20263,865.003,885.003,845.003,880.003,880.00-0.39%161,000
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