Daiwa Computer Co., Ltd. (TYO:3816)
Japan
· Delayed Price · Currency is JPY 1,161.00
+20.00 (1.75%)
Mar 10, 2026, 1:32 PM JST
Daiwa Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,127.00 | 1,195.00 | 1,104.00 | 1,141.00 | 1,141.00 | -0.44% | 8,800 |
| Mar 6, 2026 | 1,142.00 | 1,170.00 | 1,142.00 | 1,146.00 | 1,146.00 | 0.26% | 2,800 |
| Mar 5, 2026 | 1,170.00 | 1,184.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.04% | 1,200 |
| Mar 4, 2026 | 1,158.00 | 1,158.00 | 1,135.00 | 1,155.00 | 1,155.00 | -0.43% | 1,500 |
| Mar 3, 2026 | 1,175.00 | 1,186.00 | 1,156.00 | 1,160.00 | 1,160.00 | -1.86% | 800 |
| Mar 2, 2026 | 1,180.00 | 1,182.00 | 1,166.00 | 1,182.00 | 1,182.00 | - | 1,000 |
| Feb 27, 2026 | 1,158.00 | 1,183.00 | 1,158.00 | 1,182.00 | 1,182.00 | 2.78% | 3,700 |
| Feb 26, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.61% | 400 |
| Feb 25, 2026 | 1,150.00 | 1,157.00 | 1,147.00 | 1,157.00 | 1,157.00 | 0.17% | 500 |
| Feb 24, 2026 | 1,159.00 | 1,159.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.17% | 800 |
| Feb 20, 2026 | 1,145.00 | 1,157.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.96% | 1,100 |
| Feb 19, 2026 | 1,143.00 | 1,151.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.26% | 500 |
| Feb 18, 2026 | 1,151.00 | 1,154.00 | 1,137.00 | 1,143.00 | 1,143.00 | -0.70% | 2,100 |
| Feb 17, 2026 | 1,125.00 | 1,151.00 | 1,125.00 | 1,151.00 | 1,151.00 | 1.68% | 3,800 |
| Feb 16, 2026 | 1,131.00 | 1,132.00 | 1,131.00 | 1,132.00 | 1,132.00 | -0.09% | 800 |
| Feb 13, 2026 | 1,130.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.62% | 1,000 |
| Feb 12, 2026 | 1,126.00 | 1,127.00 | 1,119.00 | 1,126.00 | 1,126.00 | - | 2,000 |
| Feb 10, 2026 | 1,123.00 | 1,129.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.27% | 2,300 |
| Feb 9, 2026 | 1,126.00 | 1,134.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.18% | 3,600 |
| Feb 6, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.62% | 100 |
| Feb 5, 2026 | 1,130.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.18% | 1,100 |
| Feb 4, 2026 | 1,134.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.35% | 200 |
| Feb 3, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.09% | 100 |
| Feb 2, 2026 | 1,129.00 | 1,135.00 | 1,129.00 | 1,135.00 | 1,135.00 | 1.34% | 300 |
| Jan 30, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 100 |
| Jan 29, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.27% | 100 |
| Jan 28, 2026 | 1,125.00 | 1,129.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.53% | 600 |
| Jan 27, 2026 | 1,124.00 | 1,129.00 | 1,124.00 | 1,128.00 | 1,128.00 | 0.62% | 500 |
| Jan 26, 2026 | 1,113.00 | 1,121.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.09% | 3,100 |
| Jan 23, 2026 | 1,129.00 | 1,129.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.36% | 200 |
| Jan 22, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.09% | 100 |
| Jan 21, 2026 | 1,121.00 | 1,128.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.09% | 800 |
| Jan 20, 2026 | 1,120.00 | 1,135.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.35% | 5,500 |
| Jan 19, 2026 | 1,124.00 | 1,139.00 | 1,118.00 | 1,130.00 | 1,130.00 | 0.44% | 4,600 |
| Jan 16, 2026 | 1,125.00 | 1,139.00 | 1,119.00 | 1,125.00 | 1,125.00 | - | 7,300 |
| Jan 15, 2026 | 1,124.00 | 1,125.00 | 1,123.00 | 1,125.00 | 1,125.00 | 0.18% | 600 |
| Jan 14, 2026 | 1,117.00 | 1,123.00 | 1,117.00 | 1,123.00 | 1,123.00 | 0.54% | 700 |
| Jan 13, 2026 | 1,126.00 | 1,126.00 | 1,116.00 | 1,117.00 | 1,117.00 | -0.36% | 3,100 |
| Jan 9, 2026 | 1,111.00 | 1,122.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.90% | 2,600 |
| Jan 8, 2026 | 1,106.00 | 1,128.00 | 1,106.00 | 1,111.00 | 1,111.00 | -0.09% | 2,100 |
| Jan 7, 2026 | 1,108.00 | 1,112.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.36% | 1,600 |
| Jan 6, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.27% | 300 |
| Jan 5, 2026 | 1,112.00 | 1,112.00 | 1,105.00 | 1,111.00 | 1,111.00 | -0.18% | 1,500 |
| Dec 30, 2025 | 1,116.00 | 1,116.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.27% | 700 |
| Dec 29, 2025 | 1,106.00 | 1,110.00 | 1,106.00 | 1,110.00 | 1,110.00 | 0.36% | 2,100 |
| Dec 26, 2025 | 1,104.00 | 1,106.00 | 1,093.00 | 1,106.00 | 1,106.00 | 0.73% | 3,200 |
| Dec 25, 2025 | 1,100.00 | 1,100.00 | 1,094.00 | 1,098.00 | 1,098.00 | -0.18% | 4,000 |
| Dec 24, 2025 | 1,101.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 6,600 |
| Dec 23, 2025 | 1,107.00 | 1,119.00 | 1,106.00 | 1,119.00 | 1,119.00 | 0.81% | 12,000 |
| Dec 22, 2025 | 1,128.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.18% | 10,200 |
| Dec 19, 2025 | 1,131.00 | 1,134.00 | 1,100.00 | 1,112.00 | 1,112.00 | -1.68% | 3,800 |
| Dec 18, 2025 | 1,148.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.74% | 5,200 |
| Dec 17, 2025 | 1,150.00 | 1,156.00 | 1,148.00 | 1,151.00 | 1,151.00 | -0.17% | 600 |
| Dec 16, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - | 300 |
| Dec 15, 2025 | 1,141.00 | 1,153.00 | 1,139.00 | 1,153.00 | 1,153.00 | 1.14% | 3,200 |
| Dec 12, 2025 | 1,144.00 | 1,154.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.35% | 1,700 |
| Dec 11, 2025 | 1,140.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.52% | 1,500 |
| Dec 10, 2025 | 1,143.00 | 1,156.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.17% | 2,700 |
| Dec 9, 2025 | 1,150.00 | 1,152.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.26% | 2,300 |
| Dec 8, 2025 | 1,158.00 | 1,158.00 | 1,150.00 | 1,151.00 | 1,151.00 | -2.37% | 7,800 |
| Dec 5, 2025 | 1,167.00 | 1,180.00 | 1,167.00 | 1,179.00 | 1,179.00 | 1.03% | 6,700 |
| Dec 4, 2025 | 1,171.00 | 1,188.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.34% | 1,700 |
| Dec 3, 2025 | 1,174.00 | 1,174.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.09% | 2,600 |
| Dec 2, 2025 | 1,163.00 | 1,182.00 | 1,158.00 | 1,172.00 | 1,172.00 | 0.69% | 4,700 |
| Dec 1, 2025 | 1,169.00 | 1,170.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.34% | 1,600 |
| Nov 28, 2025 | 1,173.00 | 1,173.00 | 1,162.00 | 1,168.00 | 1,168.00 | - | 2,900 |
| Nov 27, 2025 | 1,165.00 | 1,169.00 | 1,162.00 | 1,168.00 | 1,168.00 | 0.26% | 1,000 |
| Nov 26, 2025 | 1,162.00 | 1,165.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.17% | 200 |
| Nov 25, 2025 | 1,165.00 | 1,170.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.09% | 1,400 |
| Nov 21, 2025 | 1,153.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,162.00 | -0.09% | 400 |
| Nov 20, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 100 |
| Nov 19, 2025 | 1,160.00 | 1,163.00 | 1,160.00 | 1,163.00 | 1,163.00 | 0.52% | 1,100 |
| Nov 18, 2025 | 1,165.00 | 1,165.00 | 1,154.00 | 1,157.00 | 1,157.00 | -0.94% | 1,500 |
| Nov 17, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1.04% | 100 |
| Nov 14, 2025 | 1,159.00 | 1,159.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.26% | 300 |
| Nov 13, 2025 | 1,165.00 | 1,168.00 | 1,158.00 | 1,159.00 | 1,159.00 | -0.17% | 1,000 |
| Nov 12, 2025 | 1,156.00 | 1,161.00 | 1,156.00 | 1,161.00 | 1,161.00 | -0.60% | 1,300 |
| Nov 11, 2025 | 1,172.00 | 1,172.00 | 1,159.00 | 1,168.00 | 1,168.00 | 1.21% | 600 |
| Nov 10, 2025 | 1,166.00 | 1,166.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.11% | 5,500 |
| Nov 7, 2025 | 1,176.00 | 1,176.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.43% | 3,800 |
| Nov 6, 2025 | 1,171.00 | 1,171.00 | 1,159.00 | 1,162.00 | 1,162.00 | -0.43% | 1,500 |
| Nov 5, 2025 | 1,160.00 | 1,167.00 | 1,150.00 | 1,167.00 | 1,167.00 | 1.21% | 2,500 |
| Nov 4, 2025 | 1,159.00 | 1,159.00 | 1,153.00 | 1,153.00 | 1,153.00 | - | 200 |
| Oct 31, 2025 | 1,156.00 | 1,156.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 1,000 |
| Oct 30, 2025 | 1,152.00 | 1,162.00 | 1,152.00 | 1,160.00 | 1,160.00 | - | 800 |
| Oct 29, 2025 | 1,160.00 | 1,176.00 | 1,154.00 | 1,160.00 | 1,160.00 | - | 4,200 |
| Oct 28, 2025 | 1,162.00 | 1,162.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.17% | 900 |
| Oct 27, 2025 | 1,165.00 | 1,166.00 | 1,157.00 | 1,162.00 | 1,162.00 | 0.17% | 2,300 |
| Oct 24, 2025 | 1,154.00 | 1,164.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.52% | 2,200 |
| Oct 23, 2025 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.17% | 100 |
| Oct 22, 2025 | 1,155.00 | 1,156.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.09% | 1,100 |
| Oct 21, 2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.17% | 900 |
| Oct 20, 2025 | 1,153.00 | 1,153.00 | 1,152.00 | 1,153.00 | 1,153.00 | - | 1,200 |
| Oct 17, 2025 | 1,148.00 | 1,153.00 | 1,148.00 | 1,153.00 | 1,153.00 | 0.44% | 600 |
| Oct 16, 2025 | 1,145.00 | 1,156.00 | 1,145.00 | 1,148.00 | 1,148.00 | -0.52% | 5,400 |
| Oct 15, 2025 | 1,146.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,154.00 | 0.79% | 300 |
| Oct 14, 2025 | 1,145.00 | 1,152.00 | 1,144.00 | 1,145.00 | 1,145.00 | -1.21% | 2,100 |
| Oct 10, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.43% | 1,600 |
| Oct 9, 2025 | 1,158.00 | 1,164.00 | 1,154.00 | 1,164.00 | 1,164.00 | 0.52% | 2,300 |
| Oct 8, 2025 | 1,154.00 | 1,162.00 | 1,154.00 | 1,158.00 | 1,158.00 | 0.17% | 1,600 |