Daisyo Corporation (TYO:9979)
Japan · Delayed Price · Currency is JPY 1,106.00
-5.00 (-0.45%)
Jul 24, 2026, 3:30 PM JST
Daisyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,111.00 | 1,115.00 | 1,103.00 | 1,106.00 | 1,106.00 | -0.45% | 21,400 |
| Jul 23, 2026 | 1,105.00 | 1,119.00 | 1,104.00 | 1,111.00 | 1,111.00 | 0.36% | 13,500 |
| Jul 22, 2026 | 1,111.00 | 1,114.00 | 1,104.00 | 1,107.00 | 1,107.00 | -0.27% | 26,100 |
| Jul 21, 2026 | 1,110.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.36% | 25,700 |
| Jul 17, 2026 | 1,098.00 | 1,110.00 | 1,096.00 | 1,106.00 | 1,106.00 | 1.47% | 26,600 |
| Jul 16, 2026 | 1,098.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.27% | 33,200 |
| Jul 15, 2026 | 1,094.00 | 1,100.00 | 1,091.00 | 1,093.00 | 1,093.00 | 0.09% | 22,600 |
| Jul 14, 2026 | 1,101.00 | 1,106.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.27% | 27,900 |
| Jul 13, 2026 | 1,100.00 | 1,112.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.18% | 22,100 |
| Jul 10, 2026 | 1,103.00 | 1,106.00 | 1,094.00 | 1,097.00 | 1,097.00 | -0.27% | 24,400 |
| Jul 9, 2026 | 1,101.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 20,800 |
| Jul 8, 2026 | 1,102.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 28,900 |
| Jul 7, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.46% | 22,700 |
| Jul 6, 2026 | 1,091.00 | 1,101.00 | 1,090.00 | 1,096.00 | 1,096.00 | 1.29% | 35,400 |
| Jul 3, 2026 | 1,087.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,082.00 | 0.09% | 41,200 |
| Jul 2, 2026 | 1,079.00 | 1,087.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.84% | 34,600 |
| Jul 1, 2026 | 1,077.00 | 1,080.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.28% | 24,700 |
| Jun 30, 2026 | 1,095.00 | 1,096.00 | 1,067.00 | 1,069.00 | 1,069.00 | -1.02% | 41,300 |
| Jun 29, 2026 | 1,077.00 | 1,102.00 | 1,077.00 | 1,080.00 | 1,080.00 | 1.03% | 47,500 |
| Jun 26, 2026 | 1,079.00 | 1,084.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.74% | 33,000 |
| Jun 25, 2026 | 1,089.00 | 1,094.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.10% | 23,600 |
| Jun 24, 2026 | 1,082.00 | 1,097.00 | 1,081.00 | 1,089.00 | 1,089.00 | 0.65% | 18,600 |
| Jun 23, 2026 | 1,089.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.73% | 24,200 |
| Jun 22, 2026 | 1,095.00 | 1,105.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.74% | 26,600 |
| Jun 19, 2026 | 1,128.00 | 1,128.00 | 1,082.00 | 1,082.00 | 1,082.00 | -4.08% | 83,000 |
| Jun 18, 2026 | 1,115.00 | 1,130.00 | 1,114.00 | 1,128.00 | 1,128.00 | 1.17% | 35,400 |
| Jun 17, 2026 | 1,113.00 | 1,129.00 | 1,113.00 | 1,115.00 | 1,115.00 | 0.27% | 24,400 |
| Jun 16, 2026 | 1,105.00 | 1,119.00 | 1,097.00 | 1,112.00 | 1,112.00 | 0.45% | 32,900 |
| Jun 15, 2026 | 1,121.00 | 1,124.00 | 1,102.00 | 1,107.00 | 1,107.00 | -1.25% | 27,000 |
| Jun 12, 2026 | 1,088.00 | 1,125.00 | 1,088.00 | 1,121.00 | 1,121.00 | 3.22% | 137,800 |
| Jun 11, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,086.00 | 1,086.00 | -0.28% | 17,400 |
| Jun 10, 2026 | 1,099.00 | 1,099.00 | 1,079.00 | 1,089.00 | 1,089.00 | -1.00% | 37,300 |
| Jun 9, 2026 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.61% | 74,300 |
| Jun 8, 2026 | 1,072.00 | 1,081.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.37% | 29,400 |
| Jun 5, 2026 | 1,055.00 | 1,073.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.62% | 42,600 |
| Jun 4, 2026 | 1,060.00 | 1,060.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.76% | 23,600 |
| Jun 3, 2026 | 1,045.00 | 1,059.00 | 1,041.00 | 1,059.00 | 1,059.00 | 1.53% | 24,200 |
| Jun 2, 2026 | 1,046.00 | 1,051.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.19% | 21,900 |
| Jun 1, 2026 | 1,066.00 | 1,066.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.79% | 43,000 |
| May 29, 2026 | 1,065.00 | 1,078.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 28,900 |
| May 28, 2026 | 1,055.00 | 1,064.00 | 1,049.00 | 1,064.00 | 1,064.00 | 0.85% | 35,700 |
| May 27, 2026 | 1,048.00 | 1,059.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.19% | 23,100 |
| May 26, 2026 | 1,041.00 | 1,085.00 | 1,037.00 | 1,053.00 | 1,053.00 | 1.15% | 74,900 |
| 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 |