Daiichi Koutsu Sangyo Co.,Ltd. (FKSE:9035)
Japan
· Delayed Price · Currency is JPY 763.00
+8.00 (1.06%)
At close: Mar 6, 2026
Daiichi Koutsu Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 759.00 | 759.00 | 750.00 | 754.00 | 754.00 | -1.18% | 10,400 |
| Mar 6, 2026 | 755.00 | 763.00 | 755.00 | 763.00 | 763.00 | 1.06% | 1,700 |
| Mar 5, 2026 | 762.00 | 764.00 | 755.00 | 755.00 | 755.00 | -0.66% | 6,300 |
| Mar 4, 2026 | 760.00 | 760.00 | 753.00 | 760.00 | 760.00 | -0.52% | 11,000 |
| Mar 3, 2026 | 767.00 | 767.00 | 754.00 | 764.00 | 764.00 | 0.53% | 23,000 |
| Mar 2, 2026 | 765.00 | 768.00 | 756.00 | 760.00 | 760.00 | -0.91% | 21,600 |
| Feb 27, 2026 | 765.00 | 780.00 | 765.00 | 767.00 | 767.00 | 0.26% | 26,600 |
| Feb 26, 2026 | 762.00 | 770.00 | 753.00 | 765.00 | 765.00 | 0.92% | 11,000 |
| Feb 25, 2026 | 765.00 | 768.00 | 755.00 | 758.00 | 758.00 | 0.66% | 17,000 |
| Feb 24, 2026 | 756.00 | 760.00 | 753.00 | 753.00 | 753.00 | -0.13% | 7,600 |
| Feb 20, 2026 | 755.00 | 755.00 | 750.00 | 754.00 | 754.00 | -0.13% | 12,800 |
| Feb 19, 2026 | 757.00 | 763.00 | 751.00 | 755.00 | 755.00 | -0.53% | 12,600 |
| Feb 18, 2026 | 755.00 | 763.00 | 753.00 | 759.00 | 759.00 | 0.53% | 6,400 |
| Feb 17, 2026 | 755.00 | 758.00 | 751.00 | 755.00 | 755.00 | - | 3,900 |
| Feb 16, 2026 | 760.00 | 763.00 | 753.00 | 755.00 | 755.00 | -0.53% | 11,000 |
| Feb 13, 2026 | 755.00 | 762.00 | 754.00 | 759.00 | 759.00 | 1.20% | 12,500 |
| Feb 12, 2026 | 750.00 | 754.00 | 749.00 | 750.00 | 750.00 | 0.13% | 5,300 |
| Feb 10, 2026 | 751.00 | 752.00 | 746.00 | 749.00 | 749.00 | - | 9,600 |
| Feb 9, 2026 | 747.00 | 752.00 | 742.00 | 749.00 | 749.00 | 0.27% | 17,400 |
| Feb 6, 2026 | 742.00 | 747.00 | 742.00 | 747.00 | 747.00 | 0.13% | 5,500 |
| Feb 5, 2026 | 744.00 | 746.00 | 744.00 | 746.00 | 746.00 | 0.40% | 4,800 |
| Feb 4, 2026 | 744.00 | 744.00 | 740.00 | 743.00 | 743.00 | -0.13% | 5,600 |
| Feb 3, 2026 | 744.00 | 745.00 | 742.00 | 744.00 | 744.00 | 0.27% | 5,000 |
| Feb 2, 2026 | 740.00 | 742.00 | 737.00 | 742.00 | 742.00 | 0.27% | 8,700 |
| Jan 30, 2026 | 738.00 | 740.00 | 737.00 | 740.00 | 740.00 | 0.27% | 5,600 |
| Jan 29, 2026 | 740.00 | 741.00 | 737.00 | 738.00 | 738.00 | -0.27% | 5,500 |
| Jan 28, 2026 | 743.00 | 743.00 | 737.00 | 740.00 | 740.00 | -0.54% | 9,300 |
| Jan 27, 2026 | 740.00 | 746.00 | 739.00 | 744.00 | 744.00 | 0.68% | 9,800 |
| Jan 26, 2026 | 740.00 | 747.00 | 739.00 | 739.00 | 739.00 | -0.14% | 12,000 |
| Jan 23, 2026 | 746.00 | 746.00 | 739.00 | 740.00 | 740.00 | - | 15,000 |
| Jan 22, 2026 | 738.00 | 740.00 | 738.00 | 740.00 | 740.00 | 0.14% | 9,800 |
| Jan 21, 2026 | 738.00 | 740.00 | 736.00 | 739.00 | 739.00 | 0.14% | 5,700 |
| Jan 20, 2026 | 738.00 | 743.00 | 737.00 | 738.00 | 738.00 | -0.67% | 16,200 |
| Jan 19, 2026 | 740.00 | 743.00 | 739.00 | 743.00 | 743.00 | 0.41% | 5,100 |
| Jan 16, 2026 | 741.00 | 742.00 | 737.00 | 740.00 | 740.00 | -0.27% | 9,500 |
| Jan 15, 2026 | 744.00 | 744.00 | 736.00 | 742.00 | 742.00 | -0.27% | 18,200 |
| Jan 14, 2026 | 745.00 | 746.00 | 743.00 | 744.00 | 744.00 | -0.13% | 6,100 |
| Jan 13, 2026 | 743.00 | 745.00 | 741.00 | 745.00 | 745.00 | 0.27% | 7,900 |
| Jan 9, 2026 | 746.00 | 746.00 | 743.00 | 743.00 | 743.00 | -0.27% | 11,800 |
| Jan 8, 2026 | 742.00 | 746.00 | 742.00 | 745.00 | 745.00 | 0.40% | 6,100 |
| Jan 7, 2026 | 745.00 | 745.00 | 742.00 | 742.00 | 742.00 | - | 8,900 |
| Jan 6, 2026 | 740.00 | 743.00 | 740.00 | 742.00 | 742.00 | 0.41% | 7,200 |
| Jan 5, 2026 | 738.00 | 740.00 | 736.00 | 739.00 | 739.00 | 0.14% | 10,500 |
| Dec 30, 2025 | 735.00 | 739.00 | 735.00 | 738.00 | 738.00 | 0.27% | 7,900 |
| Dec 29, 2025 | 735.00 | 738.00 | 732.00 | 736.00 | 736.00 | 0.14% | 13,200 |
| Dec 26, 2025 | 732.00 | 737.00 | 732.00 | 735.00 | 735.00 | 0.14% | 10,400 |
| Dec 25, 2025 | 738.00 | 738.00 | 731.00 | 734.00 | 734.00 | 0.41% | 27,500 |
| Dec 24, 2025 | 733.00 | 733.00 | 729.00 | 731.00 | 731.00 | -0.27% | 10,000 |
| Dec 23, 2025 | 729.00 | 733.00 | 728.00 | 733.00 | 733.00 | 0.41% | 9,700 |
| Dec 22, 2025 | 729.00 | 731.00 | 728.00 | 730.00 | 730.00 | 0.27% | 5,900 |
| Dec 19, 2025 | 727.00 | 730.00 | 726.00 | 728.00 | 728.00 | 0.14% | 10,100 |
| Dec 18, 2025 | 728.00 | 730.00 | 726.00 | 727.00 | 727.00 | -0.14% | 18,400 |
| Dec 17, 2025 | 728.00 | 730.00 | 727.00 | 728.00 | 728.00 | 0.14% | 5,300 |
| Dec 16, 2025 | 727.00 | 730.00 | 726.00 | 727.00 | 727.00 | - | 17,000 |
| Dec 15, 2025 | 729.00 | 729.00 | 726.00 | 727.00 | 727.00 | - | 8,300 |
| Dec 12, 2025 | 728.00 | 730.00 | 726.00 | 727.00 | 727.00 | 0.14% | 5,800 |
| Dec 11, 2025 | 728.00 | 730.00 | 726.00 | 726.00 | 726.00 | -0.27% | 9,400 |
| Dec 10, 2025 | 728.00 | 731.00 | 728.00 | 728.00 | 728.00 | 0.14% | 6,200 |
| Dec 9, 2025 | 727.00 | 735.00 | 727.00 | 727.00 | 727.00 | -0.27% | 6,000 |
| Dec 8, 2025 | 726.00 | 737.00 | 726.00 | 729.00 | 729.00 | 0.28% | 8,500 |
| Dec 5, 2025 | 726.00 | 731.00 | 726.00 | 727.00 | 727.00 | 0.14% | 12,700 |
| Dec 4, 2025 | 727.00 | 733.00 | 723.00 | 726.00 | 726.00 | -0.14% | 14,100 |
| Dec 3, 2025 | 728.00 | 733.00 | 726.00 | 727.00 | 727.00 | -0.14% | 4,500 |
| Dec 2, 2025 | 729.00 | 738.00 | 726.00 | 728.00 | 728.00 | -0.14% | 9,500 |
| Dec 1, 2025 | 726.00 | 734.00 | 726.00 | 729.00 | 729.00 | -0.27% | 17,400 |
| Nov 28, 2025 | 731.00 | 735.00 | 729.00 | 731.00 | 731.00 | - | 6,100 |
| Nov 27, 2025 | 728.00 | 732.00 | 727.00 | 731.00 | 731.00 | 0.41% | 8,200 |
| Nov 26, 2025 | 727.00 | 730.00 | 726.00 | 728.00 | 728.00 | 0.14% | 7,400 |
| Nov 25, 2025 | 730.00 | 730.00 | 726.00 | 727.00 | 727.00 | 0.28% | 21,800 |
| Nov 21, 2025 | 724.00 | 725.00 | 722.00 | 725.00 | 725.00 | - | 3,400 |
| Nov 20, 2025 | 724.00 | 727.00 | 722.00 | 725.00 | 725.00 | 0.28% | 4,500 |
| Nov 19, 2025 | 722.00 | 724.00 | 721.00 | 723.00 | 723.00 | 0.28% | 2,900 |
| Nov 18, 2025 | 722.00 | 723.00 | 720.00 | 721.00 | 721.00 | -0.28% | 10,200 |
| Nov 17, 2025 | 725.00 | 727.00 | 721.00 | 723.00 | 723.00 | -0.28% | 17,300 |
| Nov 14, 2025 | 726.00 | 727.00 | 725.00 | 725.00 | 725.00 | -0.14% | 9,700 |
| Nov 13, 2025 | 727.00 | 728.00 | 725.00 | 726.00 | 726.00 | -0.14% | 5,100 |
| Nov 12, 2025 | 726.00 | 727.00 | 724.00 | 727.00 | 727.00 | 0.28% | 7,700 |
| Nov 11, 2025 | 727.00 | 729.00 | 724.00 | 725.00 | 725.00 | -0.28% | 14,600 |
| Nov 10, 2025 | 728.00 | 730.00 | 725.00 | 727.00 | 727.00 | -0.14% | 9,600 |
| Nov 7, 2025 | 726.00 | 730.00 | 725.00 | 728.00 | 728.00 | 0.28% | 11,900 |
| Nov 6, 2025 | 728.00 | 731.00 | 726.00 | 726.00 | 726.00 | - | 10,200 |
| Nov 5, 2025 | 728.00 | 729.00 | 726.00 | 726.00 | 726.00 | -0.27% | 6,200 |
| Nov 4, 2025 | 730.00 | 736.00 | 727.00 | 728.00 | 728.00 | -0.27% | 12,200 |
| Oct 31, 2025 | 730.00 | 737.00 | 729.00 | 730.00 | 730.00 | - | 6,100 |
| Oct 30, 2025 | 728.00 | 731.00 | 728.00 | 730.00 | 730.00 | 0.14% | 4,100 |
| Oct 29, 2025 | 730.00 | 731.00 | 729.00 | 729.00 | 729.00 | -0.14% | 2,700 |
| Oct 28, 2025 | 731.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.41% | 4,500 |
| Oct 27, 2025 | 734.00 | 735.00 | 731.00 | 733.00 | 733.00 | 0.14% | 9,000 |
| Oct 24, 2025 | 734.00 | 734.00 | 731.00 | 732.00 | 732.00 | 0.27% | 12,600 |
| Oct 23, 2025 | 731.00 | 733.00 | 728.00 | 730.00 | 730.00 | - | 10,800 |
| Oct 22, 2025 | 731.00 | 731.00 | 730.00 | 730.00 | 730.00 | - | 11,000 |
| Oct 21, 2025 | 733.00 | 733.00 | 729.00 | 730.00 | 730.00 | - | 11,300 |
| Oct 20, 2025 | 734.00 | 734.00 | 729.00 | 730.00 | 730.00 | 0.14% | 7,400 |
| Oct 17, 2025 | 729.00 | 730.00 | 728.00 | 729.00 | 729.00 | -0.14% | 16,400 |
| Oct 16, 2025 | 730.00 | 734.00 | 728.00 | 730.00 | 730.00 | -0.14% | 12,500 |
| Oct 15, 2025 | 730.00 | 732.00 | 729.00 | 731.00 | 731.00 | 0.14% | 4,200 |
| Oct 14, 2025 | 731.00 | 733.00 | 729.00 | 730.00 | 730.00 | -0.41% | 18,700 |
| Oct 10, 2025 | 735.00 | 735.00 | 733.00 | 733.00 | 733.00 | -0.14% | 6,200 |
| Oct 9, 2025 | 735.00 | 746.00 | 734.00 | 734.00 | 734.00 | -0.14% | 12,000 |
| Oct 8, 2025 | 738.00 | 750.00 | 734.00 | 735.00 | 735.00 | -0.27% | 23,700 |