Daisyo Corporation (TYO:9979)
Japan · Delayed Price · Currency is JPY 1,129.00
+33.00 (3.01%)
At close: Mar 5, 2026
Daisyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,111.00 | 1,131.00 | 1,111.00 | 1,129.00 | 1,129.00 | 3.01% | 52,000 |
| Mar 4, 2026 | 1,097.00 | 1,103.00 | 1,081.00 | 1,096.00 | 1,096.00 | -0.36% | 77,600 |
| Mar 3, 2026 | 1,140.00 | 1,141.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | 100,800 |
| Mar 2, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.52% | 68,500 |
| Feb 27, 2026 | 1,164.00 | 1,192.00 | 1,164.00 | 1,192.00 | 1,192.00 | 2.23% | 77,900 |
| Feb 26, 2026 | 1,162.00 | 1,172.00 | 1,155.00 | 1,166.00 | 1,166.00 | -2.10% | 184,200 |
| Feb 25, 2026 | 1,197.00 | 1,206.00 | 1,187.00 | 1,191.00 | 1,185.00 | -0.33% | 337,700 |
| Feb 24, 2026 | 1,201.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,188.98 | -0.91% | 152,700 |
| Feb 20, 2026 | 1,186.00 | 1,208.00 | 1,185.00 | 1,206.00 | 1,199.92 | 1.69% | 141,500 |
| Feb 19, 2026 | 1,184.00 | 1,188.00 | 1,180.00 | 1,186.00 | 1,180.03 | 0.51% | 29,200 |
| Feb 18, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,174.06 | - | 28,400 |
| Feb 17, 2026 | 1,186.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,174.06 | -0.17% | 24,500 |
| Feb 16, 2026 | 1,180.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,176.05 | 0.51% | 31,600 |
| Feb 13, 2026 | 1,178.00 | 1,184.00 | 1,176.00 | 1,176.00 | 1,170.08 | -0.08% | 27,400 |
| Feb 12, 2026 | 1,187.00 | 1,190.00 | 1,176.00 | 1,177.00 | 1,171.07 | 0.17% | 36,900 |
| Feb 10, 2026 | 1,175.00 | 1,182.00 | 1,175.00 | 1,175.00 | 1,169.08 | - | 19,600 |
| Feb 9, 2026 | 1,185.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,169.08 | -0.42% | 29,200 |
| Feb 6, 2026 | 1,178.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,174.06 | 0.77% | 31,200 |
| Feb 5, 2026 | 1,181.00 | 1,182.00 | 1,170.00 | 1,171.00 | 1,165.10 | -0.26% | 20,600 |
| Feb 4, 2026 | 1,169.00 | 1,181.00 | 1,160.00 | 1,174.00 | 1,168.09 | 1.82% | 68,500 |
| Feb 3, 2026 | 1,135.00 | 1,162.00 | 1,135.00 | 1,153.00 | 1,147.19 | 1.68% | 124,100 |
| Feb 2, 2026 | 1,150.00 | 1,153.00 | 1,134.00 | 1,134.00 | 1,128.29 | -0.79% | 64,300 |
| Jan 30, 2026 | 1,136.00 | 1,145.00 | 1,135.00 | 1,143.00 | 1,137.24 | 0.70% | 39,100 |
| Jan 29, 2026 | 1,137.00 | 1,145.00 | 1,127.00 | 1,135.00 | 1,129.28 | -0.18% | 50,700 |
| Jan 28, 2026 | 1,133.00 | 1,141.00 | 1,127.00 | 1,137.00 | 1,131.27 | 0.35% | 39,000 |
| Jan 27, 2026 | 1,148.00 | 1,148.00 | 1,133.00 | 1,133.00 | 1,127.29 | -1.56% | 52,800 |
| Jan 26, 2026 | 1,151.00 | 1,155.00 | 1,147.00 | 1,151.00 | 1,145.20 | - | 62,300 |
| Jan 23, 2026 | 1,168.00 | 1,168.00 | 1,148.00 | 1,151.00 | 1,145.20 | -1.46% | 48,800 |
| Jan 22, 2026 | 1,146.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,162.12 | 2.01% | 57,100 |
| Jan 21, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,139.23 | -1.63% | 64,300 |
| Jan 20, 2026 | 1,171.00 | 1,172.00 | 1,162.00 | 1,164.00 | 1,158.14 | -0.60% | 43,200 |
| Jan 19, 2026 | 1,188.00 | 1,190.00 | 1,171.00 | 1,171.00 | 1,165.10 | -1.43% | 48,100 |
| Jan 16, 2026 | 1,195.00 | 1,199.00 | 1,178.00 | 1,188.00 | 1,182.02 | -0.59% | 36,200 |
| Jan 15, 2026 | 1,178.00 | 1,195.00 | 1,172.00 | 1,195.00 | 1,188.98 | -0.83% | 74,900 |
| Jan 14, 2026 | 1,185.00 | 1,208.00 | 1,177.00 | 1,205.00 | 1,198.93 | 1.77% | 58,800 |
| Jan 13, 2026 | 1,198.00 | 1,199.00 | 1,177.00 | 1,184.00 | 1,178.04 | -0.75% | 47,600 |
| Jan 9, 2026 | 1,181.00 | 1,199.00 | 1,181.00 | 1,193.00 | 1,186.99 | 1.10% | 56,100 |
| Jan 8, 2026 | 1,186.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,174.06 | -0.59% | 30,300 |
| Jan 7, 2026 | 1,171.00 | 1,199.00 | 1,168.00 | 1,187.00 | 1,181.02 | 0.94% | 38,800 |
| Jan 6, 2026 | 1,163.00 | 1,182.00 | 1,163.00 | 1,176.00 | 1,170.08 | 0.77% | 32,400 |
| Jan 5, 2026 | 1,160.00 | 1,170.00 | 1,155.00 | 1,167.00 | 1,161.12 | 0.95% | 50,000 |
| Dec 30, 2025 | 1,167.00 | 1,168.00 | 1,156.00 | 1,156.00 | 1,150.18 | -0.77% | 22,800 |
| Dec 29, 2025 | 1,171.00 | 1,173.00 | 1,163.00 | 1,165.00 | 1,159.13 | -0.51% | 44,700 |
| Dec 26, 2025 | 1,155.00 | 1,171.00 | 1,155.00 | 1,171.00 | 1,165.10 | 1.39% | 31,300 |
| Dec 25, 2025 | 1,147.00 | 1,158.00 | 1,142.00 | 1,155.00 | 1,149.18 | 1.05% | 36,900 |
| Dec 24, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,143.00 | 1,137.24 | -0.52% | 32,300 |
| Dec 23, 2025 | 1,147.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,143.21 | 0.17% | 43,100 |
| Dec 22, 2025 | 1,156.00 | 1,159.00 | 1,147.00 | 1,147.00 | 1,141.22 | -0.78% | 38,700 |
| Dec 19, 2025 | 1,158.00 | 1,167.00 | 1,156.00 | 1,156.00 | 1,150.18 | -0.26% | 49,000 |
| Dec 18, 2025 | 1,158.00 | 1,165.00 | 1,156.00 | 1,159.00 | 1,153.16 | 0.09% | 19,100 |