Daiichi Koutsu Sangyo Co.,Ltd. (FKSE:9035)
Japan
· Delayed Price · Currency is JPY 727.00
+1.00 (0.14%)
At close: Dec 5, 2025
Daiichi Koutsu Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 733.00 | 741.00 | 733.00 | 737.00 | 737.00 | 0.55% | 13,600 |
| Oct 6, 2025 | 736.00 | 737.00 | 733.00 | 733.00 | 733.00 | -0.41% | 33,100 |
| Oct 3, 2025 | 733.00 | 740.00 | 733.00 | 736.00 | 736.00 | - | 9,100 |
| Oct 2, 2025 | 736.00 | 737.00 | 732.00 | 736.00 | 736.00 | - | 13,200 |
| Oct 1, 2025 | 742.00 | 742.00 | 731.00 | 736.00 | 736.00 | -0.67% | 29,800 |
| Sep 30, 2025 | 741.00 | 741.00 | 739.00 | 741.00 | 741.00 | -0.13% | 10,900 |
| Sep 29, 2025 | 733.00 | 745.00 | 733.00 | 742.00 | 742.00 | -2.11% | 29,000 |
| Sep 26, 2025 | 754.00 | 760.00 | 753.00 | 758.00 | 748.00 | - | 23,000 |
| Sep 25, 2025 | 765.00 | 765.00 | 753.00 | 758.00 | 748.00 | 0.80% | 28,700 |
| Sep 24, 2025 | 752.00 | 758.00 | 749.00 | 752.00 | 742.08 | 0.53% | 35,800 |
| Sep 22, 2025 | 750.00 | 753.00 | 747.00 | 748.00 | 738.13 | 0.27% | 28,400 |
| Sep 19, 2025 | 750.00 | 750.00 | 746.00 | 746.00 | 736.16 | - | 20,000 |
| Sep 18, 2025 | 747.00 | 750.00 | 746.00 | 746.00 | 736.16 | -0.13% | 14,300 |
| Sep 17, 2025 | 746.00 | 750.00 | 746.00 | 747.00 | 737.15 | -0.13% | 10,600 |
| Sep 16, 2025 | 750.00 | 750.00 | 747.00 | 748.00 | 738.13 | -0.27% | 20,200 |
| Sep 12, 2025 | 751.00 | 751.00 | 747.00 | 750.00 | 740.11 | 0.13% | 13,300 |
| Sep 11, 2025 | 749.00 | 751.00 | 748.00 | 749.00 | 739.12 | - | 6,300 |
| Sep 10, 2025 | 748.00 | 750.00 | 746.00 | 749.00 | 739.12 | 0.27% | 12,900 |
| Sep 9, 2025 | 749.00 | 754.00 | 746.00 | 747.00 | 737.15 | - | 29,600 |
| Sep 8, 2025 | 748.00 | 750.00 | 746.00 | 747.00 | 737.15 | 0.27% | 35,400 |
| Sep 5, 2025 | 744.00 | 746.00 | 743.00 | 745.00 | 735.17 | - | 10,900 |
| Sep 4, 2025 | 745.00 | 746.00 | 744.00 | 745.00 | 735.17 | - | 4,800 |
| Sep 3, 2025 | 745.00 | 748.00 | 744.00 | 745.00 | 735.17 | - | 13,500 |
| Sep 2, 2025 | 745.00 | 746.00 | 744.00 | 745.00 | 735.17 | - | 6,500 |
| Sep 1, 2025 | 744.00 | 745.00 | 744.00 | 745.00 | 735.17 | 0.13% | 9,800 |
| Aug 29, 2025 | 747.00 | 747.00 | 743.00 | 744.00 | 734.18 | -0.13% | 24,700 |
| Aug 28, 2025 | 747.00 | 747.00 | 745.00 | 745.00 | 735.17 | -0.13% | 22,400 |
| Aug 27, 2025 | 747.00 | 747.00 | 745.00 | 746.00 | 736.16 | - | 14,500 |
| Aug 26, 2025 | 748.00 | 757.00 | 746.00 | 746.00 | 736.16 | -0.13% | 15,200 |
| Aug 25, 2025 | 757.00 | 760.00 | 745.00 | 747.00 | 737.15 | 0.27% | 29,600 |
| Aug 22, 2025 | 748.00 | 748.00 | 744.00 | 745.00 | 735.17 | -0.13% | 24,100 |
| Aug 21, 2025 | 749.00 | 749.00 | 745.00 | 746.00 | 736.16 | 0.13% | 10,400 |
| Aug 20, 2025 | 748.00 | 749.00 | 744.00 | 745.00 | 735.17 | -0.27% | 35,100 |
| Aug 19, 2025 | 746.00 | 749.00 | 746.00 | 747.00 | 737.15 | 0.13% | 14,200 |
| Aug 18, 2025 | 748.00 | 748.00 | 746.00 | 746.00 | 736.16 | - | 10,000 |
| Aug 15, 2025 | 746.00 | 748.00 | 746.00 | 746.00 | 736.16 | - | 10,900 |
| Aug 14, 2025 | 748.00 | 748.00 | 746.00 | 746.00 | 736.16 | - | 5,800 |
| Aug 13, 2025 | 747.00 | 749.00 | 745.00 | 746.00 | 736.16 | -0.13% | 8,600 |
| Aug 12, 2025 | 747.00 | 751.00 | 746.00 | 747.00 | 737.15 | - | 19,800 |
| Aug 8, 2025 | 750.00 | 752.00 | 747.00 | 747.00 | 737.15 | -0.40% | 6,700 |
| Aug 7, 2025 | 748.00 | 750.00 | 747.00 | 750.00 | 740.11 | 0.13% | 7,500 |
| Aug 6, 2025 | 748.00 | 751.00 | 747.00 | 749.00 | 739.12 | 0.13% | 3,400 |
| Aug 5, 2025 | 749.00 | 751.00 | 746.00 | 748.00 | 738.13 | -0.13% | 7,200 |
| Aug 4, 2025 | 747.00 | 750.00 | 745.00 | 749.00 | 739.12 | - | 6,800 |
| Aug 1, 2025 | 747.00 | 750.00 | 745.00 | 749.00 | 739.12 | - | 19,100 |
| Jul 31, 2025 | 748.00 | 750.00 | 746.00 | 749.00 | 739.12 | 0.13% | 3,800 |
| Jul 30, 2025 | 747.00 | 751.00 | 746.00 | 748.00 | 738.13 | 0.13% | 4,300 |
| Jul 29, 2025 | 748.00 | 751.00 | 746.00 | 747.00 | 737.15 | -0.27% | 6,100 |
| Jul 28, 2025 | 746.00 | 750.00 | 745.00 | 749.00 | 739.12 | 0.13% | 22,200 |
| Jul 25, 2025 | 752.00 | 752.00 | 748.00 | 748.00 | 738.13 | 0.27% | 24,400 |
| Jul 24, 2025 | 747.00 | 748.00 | 746.00 | 746.00 | 736.16 | -0.27% | 6,700 |
| Jul 23, 2025 | 747.00 | 748.00 | 745.00 | 748.00 | 738.13 | 0.27% | 8,700 |
| Jul 22, 2025 | 749.00 | 749.00 | 746.00 | 746.00 | 736.16 | 0.13% | 4,700 |
| Jul 18, 2025 | 743.00 | 748.00 | 743.00 | 745.00 | 735.17 | -0.40% | 4,100 |
| Jul 17, 2025 | 745.00 | 749.00 | 743.00 | 748.00 | 738.13 | 0.40% | 8,900 |
| Jul 16, 2025 | 749.00 | 749.00 | 745.00 | 745.00 | 735.17 | - | 6,400 |
| Jul 15, 2025 | 745.00 | 750.00 | 745.00 | 745.00 | 735.17 | - | 7,500 |
| Jul 14, 2025 | 746.00 | 750.00 | 744.00 | 745.00 | 735.17 | -0.13% | 5,200 |
| Jul 11, 2025 | 747.00 | 747.00 | 743.00 | 746.00 | 736.16 | 0.13% | 1,200 |
| Jul 10, 2025 | 743.00 | 750.00 | 742.00 | 745.00 | 735.17 | 0.40% | 6,400 |