Skip to main content
logo
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
-30.00 (-0.86%)
Oct 28, 2026, 3:30 PM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20263,465.003,495.003,435.003,445.003,445.00-0.86%98,700
Oct 27, 20263,460.003,485.003,445.003,475.003,475.000.14%142,900
Oct 26, 20263,455.003,500.003,445.003,470.003,470.000.43%107,600
Oct 23, 20263,490.003,520.003,420.003,455.003,455.00-1.00%185,100
Oct 22, 20263,495.003,535.003,490.003,490.003,490.00-0.14%99,400
Oct 21, 20263,540.003,555.003,495.003,495.003,495.00-1.41%107,300
Oct 20, 20263,565.003,575.003,540.003,545.003,545.00-0.42%100,700
Oct 19, 20263,545.003,585.003,530.003,560.003,560.000.42%141,700
Oct 16, 20263,550.003,595.003,535.003,545.003,545.000.42%187,200
Oct 15, 20263,550.003,585.003,510.003,530.003,530.00-0.42%236,000
Oct 14, 20263,550.003,560.003,505.003,545.003,545.00-0.14%150,000
Oct 13, 20263,575.003,580.003,520.003,550.003,550.000.57%171,800
Oct 9, 20263,590.003,590.003,520.003,530.003,530.00-0.84%152,100
Oct 8, 20263,575.003,590.003,530.003,560.003,560.000.28%228,800
Oct 7, 20263,560.003,570.003,455.003,550.003,550.00-0.56%284,000
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