Daisyo Corporation (TYO:9979)
Japan · Delayed Price · Currency is JPY 1,053.00
+12.00 (1.15%)
May 27, 2026, 9:04 AM JST
Daisyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,051.00 | 1,054.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.76% | 31,100 |
| May 22, 2026 | 1,043.00 | 1,054.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.58% | 18,200 |
| May 21, 2026 | 1,053.00 | 1,053.00 | 1,042.00 | 1,043.00 | 1,043.00 | -0.57% | 18,700 |
| May 20, 2026 | 1,058.00 | 1,062.00 | 1,043.00 | 1,049.00 | 1,049.00 | -1.13% | 29,100 |
| May 19, 2026 | 1,051.00 | 1,067.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.43% | 43,600 |
| May 18, 2026 | 1,067.00 | 1,067.00 | 1,043.00 | 1,046.00 | 1,046.00 | -1.78% | 40,200 |
| May 15, 2026 | 1,050.00 | 1,065.00 | 1,046.00 | 1,065.00 | 1,065.00 | 1.53% | 27,700 |
| May 14, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.38% | 16,300 |
| May 13, 2026 | 1,038.00 | 1,052.00 | 1,038.00 | 1,045.00 | 1,045.00 | 0.67% | 30,400 |
| May 12, 2026 | 1,040.00 | 1,044.00 | 1,034.00 | 1,038.00 | 1,038.00 | - | 24,600 |
| May 11, 2026 | 1,040.00 | 1,046.00 | 1,036.00 | 1,038.00 | 1,038.00 | 0.10% | 34,500 |
| May 8, 2026 | 1,040.00 | 1,041.00 | 1,029.00 | 1,037.00 | 1,037.00 | -0.29% | 37,700 |
| May 7, 2026 | 1,050.00 | 1,056.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.29% | 39,300 |
| May 1, 2026 | 1,030.00 | 1,043.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1.46% | 27,000 |
| Apr 30, 2026 | 1,032.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.39% | 38,900 |
| Apr 28, 2026 | 1,028.00 | 1,034.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.78% | 136,900 |
| Apr 27, 2026 | 1,020.00 | 1,024.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.89% | 55,400 |
| Apr 24, 2026 | 1,024.00 | 1,031.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.88% | 81,300 |
| Apr 23, 2026 | 1,050.00 | 1,055.00 | 1,016.00 | 1,024.00 | 1,024.00 | -2.10% | 147,500 |
| Apr 22, 2026 | 1,083.00 | 1,083.00 | 1,044.00 | 1,046.00 | 1,046.00 | -3.33% | 123,400 |
| Apr 21, 2026 | 1,091.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.82% | 25,200 |
| Apr 20, 2026 | 1,095.00 | 1,095.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.09% | 21,700 |
| Apr 17, 2026 | 1,080.00 | 1,092.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.92% | 23,500 |
| Apr 16, 2026 | 1,087.00 | 1,096.00 | 1,075.00 | 1,082.00 | 1,082.00 | -0.55% | 38,100 |
| Apr 15, 2026 | 1,084.00 | 1,095.00 | 1,079.00 | 1,088.00 | 1,088.00 | 0.37% | 45,000 |
| Apr 14, 2026 | 1,090.00 | 1,098.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.37% | 34,700 |
| Apr 13, 2026 | 1,100.00 | 1,105.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.18% | 36,000 |
| Apr 10, 2026 | 1,105.00 | 1,111.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.36% | 24,900 |
| Apr 9, 2026 | 1,112.00 | 1,116.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.09% | 32,400 |
| Apr 8, 2026 | 1,110.00 | 1,115.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.55% | 44,200 |
| Apr 7, 2026 | 1,097.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.27% | 22,500 |
| Apr 6, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.64% | 30,500 |
| Apr 3, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 26,100 |
| Apr 2, 2026 | 1,077.00 | 1,085.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.65% | 34,900 |
| Apr 1, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.56% | 51,400 |
| Mar 31, 2026 | 1,072.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.47% | 55,400 |
| Mar 30, 2026 | 1,078.00 | 1,082.00 | 1,064.00 | 1,072.00 | 1,072.00 | -2.01% | 69,400 |
| Mar 27, 2026 | 1,091.00 | 1,104.00 | 1,089.00 | 1,094.00 | 1,094.00 | -0.09% | 73,500 |
| Mar 26, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.45% | 31,100 |
| Mar 25, 2026 | 1,098.00 | 1,108.00 | 1,098.00 | 1,100.00 | 1,100.00 | 0.27% | 34,400 |
| Mar 24, 2026 | 1,088.00 | 1,097.00 | 1,081.00 | 1,097.00 | 1,097.00 | 2.24% | 30,000 |
| Mar 23, 2026 | 1,075.00 | 1,082.00 | 1,064.00 | 1,073.00 | 1,073.00 | 0.85% | 82,300 |
| Mar 19, 2026 | 1,111.00 | 1,119.00 | 1,064.00 | 1,064.00 | 1,064.00 | -4.49% | 114,200 |
| Mar 18, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.27% | 26,900 |
| Mar 17, 2026 | 1,103.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 24,100 |
| Mar 16, 2026 | 1,101.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.45% | 26,800 |
| Mar 13, 2026 | 1,085.00 | 1,106.00 | 1,085.00 | 1,104.00 | 1,104.00 | 0.55% | 85,400 |
| Mar 12, 2026 | 1,106.00 | 1,107.00 | 1,093.00 | 1,098.00 | 1,098.00 | -1.52% | 50,000 |
| Mar 11, 2026 | 1,118.00 | 1,122.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.63% | 29,700 |
| Mar 10, 2026 | 1,103.00 | 1,115.00 | 1,103.00 | 1,108.00 | 1,108.00 | 0.54% | 29,900 |