Daikokutenbussan Co.,Ltd. (TYO:2791)
Japan
· Delayed Price · Currency is JPY 5,190.00
-70.00 (-1.33%)
At close: Mar 9, 2026
Daikokutenbussan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,100.00 | 5,210.00 | 5,030.00 | 5,190.00 | 5,190.00 | -1.33% | 100,700 |
| Mar 6, 2026 | 5,220.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 1.15% | 43,100 |
| Mar 5, 2026 | 5,300.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 45,800 |
| Mar 4, 2026 | 5,250.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 75,800 |
| Mar 3, 2026 | 5,420.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,270.00 | -3.30% | 75,200 |
| Mar 2, 2026 | 5,510.00 | 5,540.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.98% | 47,600 |
| Feb 27, 2026 | 5,490.00 | 5,620.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.65% | 55,800 |
| Feb 26, 2026 | 5,470.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,470.00 | - | 37,000 |
| Feb 25, 2026 | 5,520.00 | 5,520.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.36% | 44,100 |
| Feb 24, 2026 | 5,540.00 | 5,540.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 67,800 |
| Feb 20, 2026 | 5,560.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.07% | 48,300 |
| Feb 19, 2026 | 5,550.00 | 5,630.00 | 5,490.00 | 5,610.00 | 5,610.00 | 1.81% | 51,200 |
| Feb 18, 2026 | 5,520.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 38,500 |
| Feb 17, 2026 | 5,520.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,520.00 | 0.55% | 33,000 |
| Feb 16, 2026 | 5,660.00 | 5,670.00 | 5,470.00 | 5,490.00 | 5,490.00 | -2.83% | 65,700 |
| Feb 13, 2026 | 5,610.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 1.25% | 82,200 |
| Feb 12, 2026 | 5,490.00 | 5,590.00 | 5,470.00 | 5,580.00 | 5,580.00 | 2.95% | 102,700 |
| Feb 10, 2026 | 5,300.00 | 5,460.00 | 5,280.00 | 5,420.00 | 5,420.00 | 2.07% | 66,300 |
| Feb 9, 2026 | 5,310.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.76% | 64,800 |
| Feb 6, 2026 | 5,310.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.75% | 50,100 |
| Feb 5, 2026 | 5,170.00 | 5,320.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3.11% | 77,500 |
| Feb 4, 2026 | 5,110.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.59% | 58,600 |
| Feb 3, 2026 | 5,140.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.19% | 36,900 |
| Feb 2, 2026 | 5,110.00 | 5,180.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.98% | 62,800 |
| Jan 30, 2026 | 5,030.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.79% | 62,500 |
| Jan 29, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,040.00 | 5,040.00 | -0.20% | 86,900 |
| Jan 28, 2026 | 5,030.00 | 5,070.00 | 4,995.00 | 5,050.00 | 5,050.00 | - | 81,700 |
| Jan 27, 2026 | 5,190.00 | 5,220.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.70% | 118,400 |
| Jan 26, 2026 | 5,220.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.58% | 97,600 |
| Jan 23, 2026 | 5,180.00 | 5,250.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.39% | 70,900 |
| Jan 22, 2026 | 5,330.00 | 5,330.00 | 5,180.00 | 5,180.00 | 5,180.00 | -3.00% | 102,500 |
| Jan 21, 2026 | 5,510.00 | 5,520.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.96% | 124,700 |
| Jan 20, 2026 | 5,440.00 | 5,580.00 | 5,320.00 | 5,560.00 | 5,560.00 | 2.96% | 178,500 |
| Jan 19, 2026 | 5,140.00 | 5,520.00 | 5,130.00 | 5,400.00 | 5,400.00 | 6.30% | 379,900 |
| Jan 16, 2026 | 5,310.00 | 5,310.00 | 5,070.00 | 5,080.00 | 5,080.00 | -4.87% | 187,500 |
| Jan 15, 2026 | 5,090.00 | 5,350.00 | 4,895.00 | 5,340.00 | 5,340.00 | -3.78% | 639,900 |
| Jan 14, 2026 | 5,620.00 | 5,640.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.60% | 98,500 |
| Jan 13, 2026 | 5,870.00 | 5,870.00 | 5,630.00 | 5,640.00 | 5,640.00 | -2.25% | 137,300 |
| Jan 9, 2026 | 5,810.00 | 5,860.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.35% | 49,600 |
| Jan 8, 2026 | 5,780.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.52% | 51,700 |
| Jan 7, 2026 | 5,700.00 | 5,760.00 | 5,660.00 | 5,760.00 | 5,760.00 | 0.52% | 60,800 |
| Jan 6, 2026 | 5,670.00 | 5,730.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.06% | 72,100 |
| Jan 5, 2026 | 5,700.00 | 5,730.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.87% | 90,900 |
| Dec 30, 2025 | 5,770.00 | 5,770.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.87% | 65,100 |
| Dec 29, 2025 | 5,800.00 | 5,810.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.17% | 72,900 |
| Dec 26, 2025 | 5,770.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,760.00 | 0.17% | 80,900 |
| Dec 25, 2025 | 5,650.00 | 5,770.00 | 5,620.00 | 5,750.00 | 5,750.00 | 2.50% | 108,200 |
| Dec 24, 2025 | 5,630.00 | 5,680.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.36% | 67,800 |
| Dec 23, 2025 | 5,650.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.18% | 69,700 |
| Dec 22, 2025 | 5,800.00 | 5,820.00 | 5,590.00 | 5,620.00 | 5,620.00 | -3.44% | 78,700 |
| Dec 19, 2025 | 5,780.00 | 5,830.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.69% | 58,300 |
| Dec 18, 2025 | 5,780.00 | 5,820.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.87% | 87,100 |
| Dec 17, 2025 | 5,730.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,730.00 | 0.88% | 62,300 |
| Dec 16, 2025 | 5,850.00 | 5,860.00 | 5,680.00 | 5,680.00 | 5,680.00 | -3.07% | 54,100 |
| Dec 15, 2025 | 5,780.00 | 5,860.00 | 5,770.00 | 5,860.00 | 5,860.00 | 2.09% | 75,300 |
| Dec 12, 2025 | 5,750.00 | 5,800.00 | 5,730.00 | 5,740.00 | 5,740.00 | - | 60,400 |
| Dec 11, 2025 | 5,910.00 | 5,910.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.05% | 65,400 |
| Dec 10, 2025 | 5,850.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 48,200 |
| Dec 9, 2025 | 5,850.00 | 5,900.00 | 5,820.00 | 5,840.00 | 5,840.00 | -0.34% | 61,100 |
| Dec 8, 2025 | 5,890.00 | 5,910.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.51% | 54,900 |
| Dec 5, 2025 | 5,960.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,890.00 | -1.17% | 50,300 |
| Dec 4, 2025 | 5,970.00 | 6,000.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 46,200 |
| Dec 3, 2025 | 6,100.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.79% | 63,300 |
| Dec 2, 2025 | 6,140.00 | 6,150.00 | 6,070.00 | 6,100.00 | 6,100.00 | 0.49% | 35,000 |
| Dec 1, 2025 | 6,170.00 | 6,200.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.62% | 48,200 |
| Nov 28, 2025 | 6,120.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.82% | 75,600 |
| Nov 27, 2025 | 6,240.00 | 6,270.00 | 6,110.00 | 6,120.00 | 6,120.00 | -2.24% | 75,500 |
| Nov 26, 2025 | 6,230.00 | 6,320.00 | 6,230.00 | 6,260.00 | 6,260.00 | - | 58,500 |
| Nov 25, 2025 | 6,210.00 | 6,320.00 | 6,140.00 | 6,260.00 | 6,260.00 | 1.95% | 49,300 |
| Nov 21, 2025 | 5,990.00 | 6,160.00 | 5,990.00 | 6,140.00 | 6,140.00 | 2.33% | 75,300 |
| Nov 20, 2025 | 5,990.00 | 6,070.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.17% | 54,900 |
| Nov 19, 2025 | 6,020.00 | 6,100.00 | 5,980.00 | 5,990.00 | 5,990.00 | -1.16% | 64,100 |
| Nov 18, 2025 | 6,120.00 | 6,220.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.30% | 79,400 |
| Nov 17, 2025 | 6,330.00 | 6,330.00 | 6,140.00 | 6,140.00 | 6,140.00 | -3.61% | 80,500 |
| Nov 14, 2025 | 6,390.00 | 6,470.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.16% | 40,200 |
| Nov 13, 2025 | 6,500.00 | 6,520.00 | 6,330.00 | 6,360.00 | 6,360.00 | -2.15% | 29,900 |
| Nov 12, 2025 | 6,430.00 | 6,570.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.62% | 54,400 |
| Nov 11, 2025 | 6,470.00 | 6,530.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.15% | 54,900 |
| Nov 10, 2025 | 6,420.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,470.00 | 2.21% | 49,800 |
| Nov 7, 2025 | 6,110.00 | 6,330.00 | 6,110.00 | 6,330.00 | 6,330.00 | 3.43% | 38,500 |
| Nov 6, 2025 | 6,250.00 | 6,260.00 | 6,120.00 | 6,120.00 | 6,120.00 | -1.92% | 47,900 |
| Nov 5, 2025 | 6,250.00 | 6,350.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.48% | 61,900 |
| Nov 4, 2025 | 6,150.00 | 6,320.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1.13% | 49,200 |
| Oct 31, 2025 | 6,140.00 | 6,240.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.98% | 41,200 |
| Oct 30, 2025 | 6,040.00 | 6,180.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.16% | 62,900 |
| Oct 29, 2025 | 6,370.00 | 6,430.00 | 6,130.00 | 6,130.00 | 6,130.00 | -4.52% | 87,000 |
| Oct 28, 2025 | 6,520.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,420.00 | -2.28% | 102,500 |
| Oct 27, 2025 | 6,590.00 | 6,650.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.45% | 65,300 |
| Oct 24, 2025 | 6,800.00 | 6,810.00 | 6,590.00 | 6,600.00 | 6,600.00 | -3.93% | 83,600 |
| Oct 23, 2025 | 6,820.00 | 6,910.00 | 6,820.00 | 6,870.00 | 6,870.00 | 0.73% | 48,200 |
| Oct 22, 2025 | 6,940.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | -0.58% | 73,700 |
| Oct 21, 2025 | 6,680.00 | 6,930.00 | 6,660.00 | 6,860.00 | 6,860.00 | 2.69% | 96,400 |
| Oct 20, 2025 | 6,660.00 | 6,780.00 | 6,640.00 | 6,680.00 | 6,680.00 | 2.93% | 79,000 |
| Oct 17, 2025 | 6,440.00 | 6,500.00 | 6,360.00 | 6,490.00 | 6,490.00 | -0.76% | 104,600 |
| Oct 16, 2025 | 6,170.00 | 6,600.00 | 6,170.00 | 6,540.00 | 6,540.00 | 6.34% | 185,300 |
| Oct 15, 2025 | 6,430.00 | 6,510.00 | 6,130.00 | 6,150.00 | 6,150.00 | -11.51% | 304,000 |
| Oct 14, 2025 | 6,930.00 | 6,990.00 | 6,860.00 | 6,950.00 | 6,950.00 | -0.57% | 69,600 |
| Oct 10, 2025 | 6,910.00 | 6,990.00 | 6,860.00 | 6,990.00 | 6,990.00 | 0.87% | 60,900 |
| Oct 9, 2025 | 7,030.00 | 7,030.00 | 6,890.00 | 6,930.00 | 6,930.00 | -1.42% | 75,800 |
| Oct 8, 2025 | 7,210.00 | 7,230.00 | 7,030.00 | 7,030.00 | 7,030.00 | -3.03% | 54,600 |