Dai-Ichi Cutter Kogyo k.k. (TYO:1716)
Japan
· Delayed Price · Currency is JPY 1,574.00
+38.00 (2.47%)
Mar 10, 2026, 3:30 PM JST
TYO:1716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,576.00 | 1,587.00 | 1,552.00 | 1,585.00 | - | 3.19% | 35,700 |
| Mar 9, 2026 | 1,500.00 | 1,549.00 | 1,500.00 | 1,536.00 | 1,536.00 | -1.48% | 34,700 |
| Mar 6, 2026 | 1,563.00 | 1,583.00 | 1,552.00 | 1,559.00 | 1,559.00 | -2.13% | 12,200 |
| Mar 5, 2026 | 1,615.00 | 1,617.00 | 1,575.00 | 1,593.00 | 1,593.00 | 3.44% | 30,700 |
| Mar 4, 2026 | 1,561.00 | 1,573.00 | 1,537.00 | 1,540.00 | 1,540.00 | -3.08% | 37,600 |
| Mar 3, 2026 | 1,609.00 | 1,626.00 | 1,589.00 | 1,589.00 | 1,589.00 | -1.30% | 21,600 |
| Mar 2, 2026 | 1,608.00 | 1,621.00 | 1,598.00 | 1,610.00 | 1,610.00 | -0.68% | 21,800 |
| Feb 27, 2026 | 1,576.00 | 1,621.00 | 1,576.00 | 1,621.00 | 1,621.00 | 2.86% | 22,700 |
| Feb 26, 2026 | 1,581.00 | 1,591.00 | 1,571.00 | 1,576.00 | 1,576.00 | -0.32% | 29,900 |
| Feb 25, 2026 | 1,612.00 | 1,615.00 | 1,574.00 | 1,581.00 | 1,581.00 | -1.92% | 32,000 |
| Feb 24, 2026 | 1,570.00 | 1,618.00 | 1,567.00 | 1,612.00 | 1,612.00 | 1.77% | 27,400 |
| Feb 20, 2026 | 1,567.00 | 1,593.00 | 1,565.00 | 1,584.00 | 1,584.00 | 1.02% | 29,900 |
| Feb 19, 2026 | 1,568.00 | 1,583.00 | 1,561.00 | 1,568.00 | 1,568.00 | 0.45% | 31,200 |
| Feb 18, 2026 | 1,548.00 | 1,585.00 | 1,542.00 | 1,561.00 | 1,561.00 | 0.84% | 34,500 |
| Feb 17, 2026 | 1,522.00 | 1,565.00 | 1,520.00 | 1,548.00 | 1,548.00 | 2.04% | 46,900 |
| Feb 16, 2026 | 1,511.00 | 1,536.00 | 1,496.00 | 1,517.00 | 1,517.00 | 3.55% | 51,400 |
| Feb 13, 2026 | 1,460.00 | 1,481.00 | 1,451.00 | 1,465.00 | 1,465.00 | 0.69% | 48,700 |
| Feb 12, 2026 | 1,462.00 | 1,477.00 | 1,446.00 | 1,455.00 | 1,455.00 | 0.34% | 45,300 |
| Feb 10, 2026 | 1,447.00 | 1,452.00 | 1,437.00 | 1,450.00 | 1,450.00 | -0.34% | 28,300 |
| Feb 9, 2026 | 1,433.00 | 1,465.00 | 1,427.00 | 1,455.00 | 1,455.00 | 2.75% | 41,300 |
| Feb 6, 2026 | 1,426.00 | 1,426.00 | 1,405.00 | 1,416.00 | 1,416.00 | -0.70% | 27,000 |
| Feb 5, 2026 | 1,400.00 | 1,431.00 | 1,400.00 | 1,426.00 | 1,426.00 | 2.00% | 36,900 |
| Feb 4, 2026 | 1,406.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.07% | 23,100 |
| Feb 3, 2026 | 1,380.00 | 1,401.00 | 1,376.00 | 1,399.00 | 1,399.00 | 1.82% | 23,200 |
| Feb 2, 2026 | 1,388.00 | 1,397.00 | 1,368.00 | 1,374.00 | 1,374.00 | -0.15% | 28,600 |
| Jan 30, 2026 | 1,364.00 | 1,376.00 | 1,363.00 | 1,376.00 | 1,376.00 | 0.88% | 20,000 |
| Jan 29, 2026 | 1,368.00 | 1,368.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.80% | 31,300 |
| Jan 28, 2026 | 1,367.00 | 1,386.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.15% | 26,500 |
| Jan 27, 2026 | 1,360.00 | 1,385.00 | 1,359.00 | 1,377.00 | 1,377.00 | 0.58% | 17,400 |
| Jan 26, 2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,369.00 | 1,369.00 | -2.00% | 45,100 |
| Jan 23, 2026 | 1,400.00 | 1,405.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.21% | 14,300 |
| Jan 22, 2026 | 1,394.00 | 1,409.00 | 1,384.00 | 1,400.00 | 1,400.00 | 1.45% | 15,900 |
| Jan 21, 2026 | 1,385.00 | 1,387.00 | 1,373.00 | 1,380.00 | 1,380.00 | -1.29% | 19,200 |
| Jan 20, 2026 | 1,401.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.43% | 23,200 |
| Jan 19, 2026 | 1,409.00 | 1,409.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.43% | 16,000 |
| Jan 16, 2026 | 1,413.00 | 1,415.00 | 1,407.00 | 1,410.00 | 1,410.00 | - | 8,000 |
| Jan 15, 2026 | 1,403.00 | 1,410.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.21% | 9,900 |
| Jan 14, 2026 | 1,405.00 | 1,416.00 | 1,401.00 | 1,407.00 | 1,407.00 | - | 14,500 |
| Jan 13, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,407.00 | 1,407.00 | 0.86% | 14,000 |
| Jan 9, 2026 | 1,400.00 | 1,404.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.07% | 11,700 |
| Jan 8, 2026 | 1,402.00 | 1,414.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.43% | 10,600 |
| Jan 7, 2026 | 1,420.00 | 1,425.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 30,400 |
| Jan 6, 2026 | 1,403.00 | 1,428.00 | 1,403.00 | 1,420.00 | 1,420.00 | 1.28% | 20,500 |
| Jan 5, 2026 | 1,424.00 | 1,427.00 | 1,396.00 | 1,402.00 | 1,402.00 | - | 15,200 |
| Dec 30, 2025 | 1,402.00 | 1,413.00 | 1,396.00 | 1,402.00 | 1,402.00 | - | 14,300 |
| Dec 29, 2025 | 1,398.00 | 1,406.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.43% | 11,000 |
| Dec 26, 2025 | 1,393.00 | 1,399.00 | 1,387.00 | 1,396.00 | 1,396.00 | 0.22% | 17,700 |
| Dec 25, 2025 | 1,390.00 | 1,403.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.22% | 9,700 |
| Dec 24, 2025 | 1,392.00 | 1,405.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.14% | 14,500 |
| Dec 23, 2025 | 1,387.00 | 1,399.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.43% | 7,300 |
| Dec 22, 2025 | 1,408.00 | 1,408.00 | 1,383.00 | 1,386.00 | 1,386.00 | -0.72% | 20,000 |
| Dec 19, 2025 | 1,381.00 | 1,396.00 | 1,381.00 | 1,396.00 | 1,396.00 | 0.72% | 10,700 |
| Dec 18, 2025 | 1,367.00 | 1,388.00 | 1,366.00 | 1,386.00 | 1,386.00 | 1.39% | 12,500 |
| Dec 17, 2025 | 1,376.00 | 1,376.00 | 1,364.00 | 1,367.00 | 1,367.00 | -1.44% | 8,200 |
| Dec 16, 2025 | 1,387.00 | 1,387.00 | 1,375.00 | 1,387.00 | 1,387.00 | - | 11,700 |
| Dec 15, 2025 | 1,365.00 | 1,387.00 | 1,365.00 | 1,387.00 | 1,387.00 | 1.61% | 14,100 |
| Dec 12, 2025 | 1,360.00 | 1,367.00 | 1,353.00 | 1,365.00 | 1,365.00 | 1.64% | 11,400 |
| Dec 11, 2025 | 1,373.00 | 1,373.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.68% | 10,900 |
| Dec 10, 2025 | 1,370.00 | 1,374.00 | 1,359.00 | 1,366.00 | 1,366.00 | 0.22% | 14,000 |
| Dec 9, 2025 | 1,346.00 | 1,363.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.26% | 28,300 |
| Dec 8, 2025 | 1,367.00 | 1,370.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.54% | 26,400 |
| Dec 5, 2025 | 1,376.00 | 1,387.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.23% | 11,900 |
| Dec 4, 2025 | 1,380.00 | 1,385.00 | 1,364.00 | 1,384.00 | 1,384.00 | 1.17% | 12,000 |
| Dec 3, 2025 | 1,375.00 | 1,379.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.51% | 10,400 |
| Dec 2, 2025 | 1,388.00 | 1,390.00 | 1,374.00 | 1,375.00 | 1,375.00 | -1.29% | 14,400 |
| Dec 1, 2025 | 1,417.00 | 1,417.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.69% | 17,900 |
| Nov 28, 2025 | 1,410.00 | 1,421.00 | 1,410.00 | 1,417.00 | 1,417.00 | 0.43% | 18,300 |
| Nov 27, 2025 | 1,407.00 | 1,417.00 | 1,404.00 | 1,411.00 | 1,411.00 | 0.36% | 21,200 |
| Nov 26, 2025 | 1,418.00 | 1,420.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.85% | 9,600 |
| Nov 25, 2025 | 1,429.00 | 1,437.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.77% | 16,500 |
| Nov 21, 2025 | 1,376.00 | 1,431.00 | 1,376.00 | 1,429.00 | 1,429.00 | 3.85% | 27,700 |
| Nov 20, 2025 | 1,359.00 | 1,386.00 | 1,359.00 | 1,376.00 | 1,376.00 | 1.62% | 11,800 |
| Nov 19, 2025 | 1,364.00 | 1,381.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.73% | 20,500 |
| Nov 18, 2025 | 1,380.00 | 1,380.00 | 1,355.00 | 1,364.00 | 1,364.00 | -1.16% | 12,700 |
| Nov 17, 2025 | 1,384.00 | 1,400.00 | 1,362.00 | 1,380.00 | 1,380.00 | 1.92% | 41,500 |
| Nov 14, 2025 | 1,347.00 | 1,358.00 | 1,335.00 | 1,354.00 | 1,354.00 | 0.52% | 23,100 |
| Nov 13, 2025 | 1,348.00 | 1,357.00 | 1,344.00 | 1,347.00 | 1,347.00 | 0.90% | 10,800 |
| Nov 12, 2025 | 1,337.00 | 1,352.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.74% | 19,700 |
| Nov 11, 2025 | 1,329.00 | 1,345.00 | 1,321.00 | 1,345.00 | 1,345.00 | 1.43% | 15,600 |
| Nov 10, 2025 | 1,317.00 | 1,330.00 | 1,317.00 | 1,326.00 | 1,326.00 | 0.91% | 8,500 |
| Nov 7, 2025 | 1,317.00 | 1,318.00 | 1,307.00 | 1,314.00 | 1,314.00 | -0.23% | 8,100 |
| Nov 6, 2025 | 1,318.00 | 1,322.00 | 1,311.00 | 1,317.00 | 1,317.00 | 0.38% | 22,000 |
| Nov 5, 2025 | 1,310.00 | 1,312.00 | 1,295.00 | 1,312.00 | 1,312.00 | -0.30% | 40,300 |
| Nov 4, 2025 | 1,309.00 | 1,329.00 | 1,307.00 | 1,316.00 | 1,316.00 | 0.77% | 18,200 |
| Oct 31, 2025 | 1,313.00 | 1,313.00 | 1,299.00 | 1,306.00 | 1,306.00 | 0.38% | 13,100 |
| Oct 30, 2025 | 1,305.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.54% | 27,000 |
| Oct 29, 2025 | 1,333.00 | 1,341.00 | 1,292.00 | 1,294.00 | 1,294.00 | -1.67% | 40,700 |
| Oct 28, 2025 | 1,319.00 | 1,322.00 | 1,309.00 | 1,316.00 | 1,316.00 | -0.53% | 35,400 |
| Oct 27, 2025 | 1,314.00 | 1,323.00 | 1,300.00 | 1,323.00 | 1,323.00 | 1.07% | 39,400 |
| Oct 24, 2025 | 1,315.00 | 1,321.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.53% | 15,400 |
| Oct 23, 2025 | 1,300.00 | 1,320.00 | 1,299.00 | 1,316.00 | 1,316.00 | 0.92% | 19,800 |
| Oct 22, 2025 | 1,297.00 | 1,305.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.54% | 7,900 |
| Oct 21, 2025 | 1,292.00 | 1,306.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.39% | 14,700 |
| Oct 20, 2025 | 1,290.00 | 1,297.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.54% | 7,300 |
| Oct 17, 2025 | 1,284.00 | 1,294.00 | 1,282.00 | 1,285.00 | 1,285.00 | - | 28,000 |
| Oct 16, 2025 | 1,285.00 | 1,295.00 | 1,282.00 | 1,285.00 | 1,285.00 | -0.39% | 23,400 |
| Oct 15, 2025 | 1,278.00 | 1,292.00 | 1,278.00 | 1,290.00 | 1,290.00 | 1.34% | 19,500 |
| Oct 14, 2025 | 1,285.00 | 1,285.00 | 1,272.00 | 1,273.00 | 1,273.00 | -1.09% | 52,300 |
| Oct 10, 2025 | 1,290.00 | 1,293.00 | 1,282.00 | 1,287.00 | 1,287.00 | -0.31% | 24,000 |
| Oct 9, 2025 | 1,293.00 | 1,293.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.15% | 32,800 |