Daisyo Corporation (TYO:9979)
Japan · Delayed Price · Currency is JPY 1,056.00
+10.00 (0.96%)
Sep 4, 2026, 3:30 PM JST
Daisyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,043.00 | 1,056.00 | 1,040.00 | 1,054.00 | - | 0.76% | 81,800 |
| Sep 3, 2026 | 1,049.00 | 1,054.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.29% | 72,200 |
| Sep 2, 2026 | 1,051.00 | 1,053.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.38% | 82,300 |
| Sep 1, 2026 | 1,057.00 | 1,060.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.38% | 101,200 |
| Aug 31, 2026 | 1,061.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | -2.22% | 102,700 |
| Aug 28, 2026 | 1,081.00 | 1,097.00 | 1,079.00 | 1,081.00 | 1,081.00 | -2.96% | 164,800 |
| Aug 27, 2026 | 1,116.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,113.99 | 1.45% | 125,000 |
| Aug 26, 2026 | 1,103.00 | 1,106.00 | 1,100.00 | 1,106.00 | 1,098.11 | 0.55% | 119,100 |
| Aug 25, 2026 | 1,099.00 | 1,104.00 | 1,096.00 | 1,100.00 | 1,092.15 | 0.18% | 98,000 |
| Aug 24, 2026 | 1,104.00 | 1,104.00 | 1,098.00 | 1,098.00 | 1,090.16 | -0.18% | 94,000 |
| Aug 21, 2026 | 1,100.00 | 1,104.00 | 1,100.00 | 1,100.00 | 1,092.15 | 0.18% | 40,300 |
| Aug 20, 2026 | 1,101.00 | 1,108.00 | 1,098.00 | 1,098.00 | 1,090.16 | -0.18% | 46,400 |
| Aug 19, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,092.15 | -0.99% | 48,600 |
| Aug 18, 2026 | 1,115.00 | 1,119.00 | 1,111.00 | 1,111.00 | 1,103.07 | -0.27% | 25,000 |
| Aug 17, 2026 | 1,120.00 | 1,124.00 | 1,111.00 | 1,114.00 | 1,106.05 | -0.71% | 36,000 |
| Aug 14, 2026 | 1,104.00 | 1,122.00 | 1,102.00 | 1,122.00 | 1,113.99 | 1.63% | 42,200 |
| Aug 13, 2026 | 1,098.00 | 1,106.00 | 1,095.00 | 1,104.00 | 1,096.12 | 0.91% | 33,300 |
| Aug 12, 2026 | 1,099.00 | 1,099.00 | 1,092.00 | 1,094.00 | 1,086.19 | 0.18% | 43,600 |
| Aug 10, 2026 | 1,097.00 | 1,099.00 | 1,088.00 | 1,092.00 | 1,084.21 | -0.36% | 39,200 |
| Aug 7, 2026 | 1,098.00 | 1,104.00 | 1,095.00 | 1,096.00 | 1,088.18 | -0.18% | 32,600 |
| Aug 6, 2026 | 1,100.00 | 1,102.00 | 1,095.00 | 1,098.00 | 1,090.16 | 0.18% | 26,700 |
| Aug 5, 2026 | 1,090.00 | 1,099.00 | 1,090.00 | 1,096.00 | 1,088.18 | 0.18% | 41,700 |
| Aug 4, 2026 | 1,115.00 | 1,115.00 | 1,091.00 | 1,094.00 | 1,086.19 | -0.55% | 37,300 |
| Aug 3, 2026 | 1,118.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,092.15 | -1.79% | 51,400 |
| Jul 31, 2026 | 1,125.00 | 1,129.00 | 1,118.00 | 1,120.00 | 1,112.01 | -1.23% | 33,400 |
| Jul 30, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,134.00 | 1,125.91 | 0.27% | 35,400 |
| Jul 29, 2026 | 1,111.00 | 1,139.00 | 1,110.00 | 1,131.00 | 1,122.93 | 1.89% | 52,700 |
| Jul 28, 2026 | 1,117.00 | 1,123.00 | 1,110.00 | 1,110.00 | 1,102.08 | -0.63% | 24,900 |
| Jul 27, 2026 | 1,107.00 | 1,121.00 | 1,107.00 | 1,117.00 | 1,109.03 | 0.99% | 19,800 |
| Jul 24, 2026 | 1,111.00 | 1,115.00 | 1,103.00 | 1,106.00 | 1,098.11 | -0.45% | 21,400 |
| Jul 23, 2026 | 1,105.00 | 1,119.00 | 1,104.00 | 1,111.00 | 1,103.07 | 0.36% | 13,500 |
| Jul 22, 2026 | 1,111.00 | 1,114.00 | 1,104.00 | 1,107.00 | 1,099.10 | -0.27% | 26,100 |
| Jul 21, 2026 | 1,110.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,102.08 | 0.36% | 25,700 |
| Jul 17, 2026 | 1,098.00 | 1,110.00 | 1,096.00 | 1,106.00 | 1,098.11 | 1.47% | 26,600 |
| Jul 16, 2026 | 1,098.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,082.22 | -0.27% | 33,200 |
| Jul 15, 2026 | 1,094.00 | 1,100.00 | 1,091.00 | 1,093.00 | 1,085.20 | 0.09% | 22,600 |
| Jul 14, 2026 | 1,101.00 | 1,106.00 | 1,092.00 | 1,092.00 | 1,084.21 | -0.27% | 27,900 |
| Jul 13, 2026 | 1,100.00 | 1,112.00 | 1,095.00 | 1,095.00 | 1,087.19 | -0.18% | 22,100 |
| Jul 10, 2026 | 1,103.00 | 1,106.00 | 1,094.00 | 1,097.00 | 1,089.17 | -0.27% | 24,400 |
| Jul 9, 2026 | 1,101.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,092.15 | - | 20,800 |
| Jul 8, 2026 | 1,102.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,092.15 | -0.09% | 28,900 |
| Jul 7, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,101.00 | 1,093.14 | 0.46% | 22,700 |
| Jul 6, 2026 | 1,091.00 | 1,101.00 | 1,090.00 | 1,096.00 | 1,088.18 | 1.29% | 35,400 |
| Jul 3, 2026 | 1,087.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,074.28 | 0.09% | 41,200 |
| Jul 2, 2026 | 1,079.00 | 1,087.00 | 1,077.00 | 1,081.00 | 1,073.29 | 0.84% | 34,600 |
| Jul 1, 2026 | 1,077.00 | 1,080.00 | 1,068.00 | 1,072.00 | 1,064.35 | 0.28% | 24,700 |
| Jun 30, 2026 | 1,095.00 | 1,096.00 | 1,067.00 | 1,069.00 | 1,061.37 | -1.02% | 41,300 |
| Jun 29, 2026 | 1,077.00 | 1,102.00 | 1,077.00 | 1,080.00 | 1,072.29 | 1.03% | 47,500 |
| Jun 26, 2026 | 1,079.00 | 1,084.00 | 1,069.00 | 1,069.00 | 1,061.37 | -0.74% | 33,000 |
| Jun 25, 2026 | 1,089.00 | 1,094.00 | 1,077.00 | 1,077.00 | 1,069.31 | -1.10% | 23,600 |