Daisyo Corporation (TYO:9979)
Japan · Delayed Price · Currency is JPY 1,151.00
-17.00 (-1.46%)
At close: Jan 23, 2026
Daisyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,168.00 | 1,168.00 | 1,148.00 | 1,151.00 | 1,151.00 | -1.46% | 48,800 |
| Jan 22, 2026 | 1,146.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,168.00 | 2.01% | 57,100 |
| Jan 21, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.63% | 64,300 |
| Jan 20, 2026 | 1,171.00 | 1,172.00 | 1,162.00 | 1,164.00 | 1,164.00 | -0.60% | 43,200 |
| Jan 19, 2026 | 1,188.00 | 1,190.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.43% | 48,100 |
| Jan 16, 2026 | 1,195.00 | 1,199.00 | 1,178.00 | 1,188.00 | 1,188.00 | -0.59% | 36,200 |
| Jan 15, 2026 | 1,178.00 | 1,195.00 | 1,172.00 | 1,195.00 | 1,195.00 | -0.83% | 74,900 |
| Jan 14, 2026 | 1,185.00 | 1,208.00 | 1,177.00 | 1,205.00 | 1,205.00 | 1.77% | 58,800 |
| Jan 13, 2026 | 1,198.00 | 1,199.00 | 1,177.00 | 1,184.00 | 1,184.00 | -0.75% | 47,600 |
| Jan 9, 2026 | 1,181.00 | 1,199.00 | 1,181.00 | 1,193.00 | 1,193.00 | 1.10% | 56,100 |
| Jan 8, 2026 | 1,186.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.59% | 30,300 |
| Jan 7, 2026 | 1,171.00 | 1,199.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.94% | 38,800 |
| Jan 6, 2026 | 1,163.00 | 1,182.00 | 1,163.00 | 1,176.00 | 1,176.00 | 0.77% | 32,400 |
| Jan 5, 2026 | 1,160.00 | 1,170.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.95% | 50,000 |
| Dec 30, 2025 | 1,167.00 | 1,168.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.77% | 22,800 |
| Dec 29, 2025 | 1,171.00 | 1,173.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.51% | 44,700 |
| Dec 26, 2025 | 1,155.00 | 1,171.00 | 1,155.00 | 1,171.00 | 1,171.00 | 1.39% | 31,300 |
| Dec 25, 2025 | 1,147.00 | 1,158.00 | 1,142.00 | 1,155.00 | 1,155.00 | 1.05% | 36,900 |
| Dec 24, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.52% | 32,300 |
| Dec 23, 2025 | 1,147.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.17% | 43,100 |
| Dec 22, 2025 | 1,156.00 | 1,159.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.78% | 38,700 |
| Dec 19, 2025 | 1,158.00 | 1,167.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.26% | 49,000 |
| Dec 18, 2025 | 1,158.00 | 1,165.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.09% | 19,100 |
| Dec 17, 2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.17% | 16,600 |
| Dec 16, 2025 | 1,168.00 | 1,168.00 | 1,155.00 | 1,156.00 | 1,156.00 | -0.77% | 25,200 |
| Dec 15, 2025 | 1,162.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,165.00 | 0.26% | 26,600 |
| Dec 12, 2025 | 1,170.00 | 1,174.00 | 1,158.00 | 1,162.00 | 1,162.00 | - | 27,100 |
| Dec 11, 2025 | 1,166.00 | 1,171.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.09% | 30,000 |
| Dec 10, 2025 | 1,161.00 | 1,167.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.17% | 13,200 |
| Dec 9, 2025 | 1,165.00 | 1,171.00 | 1,155.00 | 1,161.00 | 1,161.00 | -0.43% | 34,700 |
| Dec 8, 2025 | 1,170.00 | 1,175.00 | 1,158.00 | 1,166.00 | 1,166.00 | 0.34% | 37,100 |
| Dec 5, 2025 | 1,140.00 | 1,162.00 | 1,139.00 | 1,162.00 | 1,162.00 | 1.84% | 43,000 |
| Dec 4, 2025 | 1,141.00 | 1,142.00 | 1,134.00 | 1,141.00 | 1,141.00 | 0.09% | 21,800 |
| Dec 3, 2025 | 1,151.00 | 1,151.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 22,300 |
| Dec 2, 2025 | 1,148.00 | 1,151.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.26% | 13,000 |
| Dec 1, 2025 | 1,148.00 | 1,154.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.17% | 21,300 |
| Nov 28, 2025 | 1,148.00 | 1,153.00 | 1,145.00 | 1,149.00 | 1,149.00 | - | 20,600 |
| Nov 27, 2025 | 1,160.00 | 1,160.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.95% | 23,000 |
| Nov 26, 2025 | 1,170.00 | 1,170.00 | 1,157.00 | 1,160.00 | 1,160.00 | -0.17% | 15,200 |
| Nov 25, 2025 | 1,174.00 | 1,174.00 | 1,157.00 | 1,162.00 | 1,162.00 | -1.19% | 32,800 |
| Nov 21, 2025 | 1,138.00 | 1,176.00 | 1,138.00 | 1,176.00 | 1,176.00 | 3.43% | 73,200 |
| Nov 20, 2025 | 1,129.00 | 1,138.00 | 1,125.00 | 1,137.00 | 1,137.00 | 0.89% | 25,300 |
| Nov 19, 2025 | 1,115.00 | 1,131.00 | 1,115.00 | 1,127.00 | 1,127.00 | 1.08% | 23,100 |
| Nov 18, 2025 | 1,118.00 | 1,124.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.54% | 20,900 |
| Nov 17, 2025 | 1,129.00 | 1,129.00 | 1,111.00 | 1,121.00 | 1,121.00 | -0.80% | 39,000 |
| Nov 14, 2025 | 1,131.00 | 1,136.00 | 1,125.00 | 1,130.00 | 1,130.00 | - | 21,600 |
| Nov 13, 2025 | 1,121.00 | 1,130.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.80% | 16,800 |
| Nov 12, 2025 | 1,120.00 | 1,126.00 | 1,115.00 | 1,121.00 | 1,121.00 | 0.18% | 32,400 |
| Nov 11, 2025 | 1,113.00 | 1,121.00 | 1,112.00 | 1,119.00 | 1,119.00 | 0.72% | 45,600 |
| Nov 10, 2025 | 1,110.00 | 1,114.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.36% | 28,000 |