Daisan Co., Ltd. (TYO:4750)
Japan
· Delayed Price · Currency is JPY 580.00
+3.00 (0.52%)
Mar 10, 2026, 3:30 PM JST
Daisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 578.00 | 583.00 | 578.00 | 582.00 | - | 0.87% | 5,100 |
| Mar 9, 2026 | 580.00 | 580.00 | 570.00 | 577.00 | 577.00 | -1.03% | 7,300 |
| Mar 6, 2026 | 581.00 | 584.00 | 581.00 | 583.00 | 583.00 | 0.17% | 4,900 |
| Mar 5, 2026 | 582.00 | 585.00 | 575.00 | 582.00 | 582.00 | 3.19% | 12,700 |
| Mar 4, 2026 | 561.00 | 575.00 | 560.00 | 564.00 | 564.00 | -1.05% | 55,600 |
| Mar 3, 2026 | 596.00 | 600.00 | 570.00 | 570.00 | 570.00 | -4.04% | 72,300 |
| Mar 2, 2026 | 594.00 | 608.00 | 590.00 | 594.00 | 594.00 | -0.17% | 16,100 |
| Feb 27, 2026 | 588.00 | 600.00 | 588.00 | 595.00 | 595.00 | 0.68% | 14,000 |
| Feb 26, 2026 | 587.00 | 594.00 | 585.00 | 591.00 | 591.00 | 0.85% | 16,800 |
| Feb 25, 2026 | 584.00 | 589.00 | 582.00 | 586.00 | 586.00 | 0.34% | 15,500 |
| Feb 24, 2026 | 615.00 | 615.00 | 574.00 | 584.00 | 584.00 | -4.73% | 99,400 |
| Feb 20, 2026 | 611.00 | 614.00 | 607.00 | 613.00 | 613.00 | 0.33% | 5,500 |
| Feb 19, 2026 | 608.00 | 612.00 | 608.00 | 611.00 | 611.00 | 0.99% | 5,100 |
| Feb 18, 2026 | 608.00 | 608.00 | 603.00 | 605.00 | 605.00 | -0.49% | 7,600 |
| Feb 17, 2026 | 611.00 | 617.00 | 608.00 | 608.00 | 608.00 | -0.49% | 7,000 |
| Feb 16, 2026 | 619.00 | 619.00 | 610.00 | 611.00 | 611.00 | -1.45% | 8,800 |
| Feb 13, 2026 | 614.00 | 620.00 | 608.00 | 620.00 | 620.00 | 1.64% | 16,400 |
| Feb 12, 2026 | 607.00 | 612.00 | 607.00 | 610.00 | 610.00 | 0.49% | 13,300 |
| Feb 10, 2026 | 601.00 | 607.00 | 601.00 | 607.00 | 607.00 | 1.17% | 9,300 |
| Feb 9, 2026 | 608.00 | 608.00 | 598.00 | 600.00 | 600.00 | 0.17% | 9,200 |
| Feb 6, 2026 | 596.00 | 600.00 | 594.00 | 599.00 | 599.00 | 0.50% | 2,900 |
| Feb 5, 2026 | 596.00 | 597.00 | 596.00 | 596.00 | 596.00 | 0.17% | 2,400 |
| Feb 4, 2026 | 598.00 | 598.00 | 595.00 | 595.00 | 595.00 | -0.17% | 1,800 |
| Feb 3, 2026 | 596.00 | 597.00 | 596.00 | 596.00 | 596.00 | -0.17% | 1,400 |
| Feb 2, 2026 | 596.00 | 597.00 | 593.00 | 597.00 | 597.00 | 0.67% | 7,700 |
| Jan 30, 2026 | 595.00 | 595.00 | 593.00 | 593.00 | 593.00 | - | 2,700 |
| Jan 29, 2026 | 593.00 | 593.00 | 592.00 | 593.00 | 593.00 | - | 1,400 |
| Jan 28, 2026 | 592.00 | 595.00 | 592.00 | 593.00 | 593.00 | -0.17% | 4,700 |
| Jan 27, 2026 | 594.00 | 595.00 | 592.00 | 594.00 | 594.00 | -0.17% | 4,400 |
| Jan 26, 2026 | 594.00 | 596.00 | 590.00 | 595.00 | 595.00 | 0.68% | 15,400 |
| Jan 23, 2026 | 589.00 | 592.00 | 588.00 | 591.00 | 591.00 | 0.17% | 4,200 |
| Jan 22, 2026 | 590.00 | 591.00 | 587.00 | 590.00 | 590.00 | - | 14,500 |
| Jan 21, 2026 | 592.00 | 593.00 | 587.00 | 590.00 | 590.00 | -0.34% | 3,600 |
| Jan 20, 2026 | 594.00 | 594.00 | 592.00 | 592.00 | 592.00 | -0.34% | 2,600 |
| Jan 19, 2026 | 600.00 | 600.00 | 592.00 | 594.00 | 594.00 | -0.83% | 5,600 |
| Jan 16, 2026 | 599.00 | 599.00 | 596.00 | 599.00 | 599.00 | -0.17% | 2,900 |
| Jan 15, 2026 | 596.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.67% | 7,900 |
| Jan 14, 2026 | 597.00 | 599.00 | 595.00 | 596.00 | 596.00 | -0.17% | 14,300 |
| Jan 13, 2026 | 592.00 | 597.00 | 592.00 | 597.00 | 597.00 | 0.84% | 23,700 |
| Jan 9, 2026 | 589.00 | 592.00 | 589.00 | 592.00 | 592.00 | 0.51% | 7,400 |
| Jan 8, 2026 | 589.00 | 592.00 | 588.00 | 589.00 | 589.00 | - | 8,500 |
| Jan 7, 2026 | 587.00 | 591.00 | 585.00 | 589.00 | 589.00 | 0.34% | 7,600 |
| Jan 6, 2026 | 584.00 | 587.00 | 583.00 | 587.00 | 587.00 | 0.51% | 5,700 |
| Jan 5, 2026 | 584.00 | 584.00 | 581.00 | 584.00 | 584.00 | 0.34% | 7,300 |
| Dec 30, 2025 | 581.00 | 582.00 | 581.00 | 582.00 | 582.00 | 0.17% | 6,000 |
| Dec 29, 2025 | 581.00 | 584.00 | 580.00 | 581.00 | 581.00 | 0.17% | 7,400 |
| Dec 26, 2025 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.17% | 7,300 |
| Dec 25, 2025 | 584.00 | 584.00 | 580.00 | 581.00 | 581.00 | -0.51% | 14,800 |
| Dec 24, 2025 | 584.00 | 584.00 | 582.00 | 584.00 | 584.00 | - | 5,100 |
| Dec 23, 2025 | 581.00 | 584.00 | 581.00 | 584.00 | 584.00 | 0.52% | 6,000 |
| Dec 22, 2025 | 581.00 | 581.00 | 579.00 | 581.00 | 581.00 | 0.17% | 4,300 |
| Dec 19, 2025 | 582.00 | 583.00 | 579.00 | 580.00 | 580.00 | -0.34% | 3,700 |
| Dec 18, 2025 | 581.00 | 582.00 | 581.00 | 582.00 | 582.00 | 0.17% | 1,000 |
| Dec 17, 2025 | 585.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.17% | 3,300 |
| Dec 16, 2025 | 583.00 | 585.00 | 582.00 | 582.00 | 582.00 | -0.34% | 5,600 |
| Dec 15, 2025 | 584.00 | 584.00 | 582.00 | 584.00 | 584.00 | - | 4,300 |
| Dec 12, 2025 | 583.00 | 585.00 | 581.00 | 584.00 | 584.00 | 0.52% | 5,200 |
| Dec 11, 2025 | 581.00 | 583.00 | 581.00 | 581.00 | 581.00 | -0.34% | 4,300 |
| Dec 10, 2025 | 583.00 | 586.00 | 582.00 | 583.00 | 583.00 | 0.17% | 20,700 |
| Dec 9, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 1,900 |
| Dec 8, 2025 | 580.00 | 582.00 | 579.00 | 582.00 | 582.00 | 0.34% | 5,400 |
| Dec 5, 2025 | 585.00 | 585.00 | 579.00 | 580.00 | 580.00 | -1.36% | 12,400 |
| Dec 4, 2025 | 579.00 | 588.00 | 577.00 | 588.00 | 588.00 | 0.86% | 18,400 |
| Dec 3, 2025 | 576.00 | 597.00 | 575.00 | 583.00 | 583.00 | -5.66% | 108,000 |
| Dec 2, 2025 | 626.00 | 629.00 | 616.00 | 618.00 | 618.00 | -1.12% | 83,500 |
| Dec 1, 2025 | 617.00 | 625.00 | 613.00 | 625.00 | 625.00 | 2.46% | 45,100 |
| Nov 28, 2025 | 603.00 | 610.00 | 603.00 | 610.00 | 610.00 | 1.50% | 15,900 |
| Nov 27, 2025 | 605.00 | 605.00 | 601.00 | 601.00 | 601.00 | 0.17% | 9,900 |
| Nov 26, 2025 | 595.00 | 602.00 | 594.00 | 600.00 | 600.00 | 1.18% | 9,800 |
| Nov 25, 2025 | 591.00 | 594.00 | 590.00 | 593.00 | 593.00 | 0.68% | 17,000 |
| Nov 21, 2025 | 587.00 | 590.00 | 587.00 | 589.00 | 589.00 | 0.34% | 5,800 |
| Nov 20, 2025 | 589.00 | 589.00 | 582.00 | 587.00 | 587.00 | 0.17% | 8,200 |
| Nov 19, 2025 | 586.00 | 590.00 | 585.00 | 586.00 | 586.00 | - | 8,900 |
| Nov 18, 2025 | 589.00 | 589.00 | 585.00 | 586.00 | 586.00 | - | 11,600 |
| Nov 17, 2025 | 585.00 | 587.00 | 585.00 | 586.00 | 586.00 | 0.17% | 5,400 |
| Nov 14, 2025 | 583.00 | 585.00 | 583.00 | 585.00 | 585.00 | 0.52% | 7,600 |
| Nov 13, 2025 | 581.00 | 583.00 | 578.00 | 582.00 | 582.00 | -0.17% | 6,800 |
| Nov 12, 2025 | 581.00 | 583.00 | 580.00 | 583.00 | 583.00 | 0.34% | 3,500 |
| Nov 11, 2025 | 584.00 | 584.00 | 580.00 | 581.00 | 581.00 | -0.68% | 7,800 |
| Nov 10, 2025 | 579.00 | 585.00 | 579.00 | 585.00 | 585.00 | 1.04% | 11,200 |
| Nov 7, 2025 | 582.00 | 582.00 | 574.00 | 579.00 | 579.00 | -0.52% | 5,800 |
| Nov 6, 2025 | 584.00 | 584.00 | 577.00 | 582.00 | 582.00 | - | 7,300 |
| Nov 5, 2025 | 581.00 | 583.00 | 577.00 | 582.00 | 582.00 | - | 11,800 |
| Nov 4, 2025 | 576.00 | 584.00 | 574.00 | 582.00 | 582.00 | 1.04% | 9,000 |
| Oct 31, 2025 | 573.00 | 576.00 | 572.00 | 576.00 | 576.00 | 0.88% | 6,300 |
| Oct 30, 2025 | 578.00 | 578.00 | 569.00 | 571.00 | 571.00 | -1.04% | 18,000 |
| Oct 29, 2025 | 584.00 | 584.00 | 577.00 | 577.00 | 577.00 | -1.03% | 39,500 |
| Oct 28, 2025 | 587.00 | 588.00 | 583.00 | 583.00 | 583.00 | -0.68% | 11,400 |
| Oct 27, 2025 | 588.00 | 590.00 | 586.00 | 587.00 | 587.00 | 0.34% | 17,700 |
| Oct 24, 2025 | 584.00 | 587.00 | 584.00 | 585.00 | 585.00 | 0.17% | 5,200 |
| Oct 23, 2025 | 584.00 | 587.00 | 583.00 | 584.00 | 584.00 | -0.51% | 6,300 |
| Oct 22, 2025 | 586.00 | 588.00 | 581.00 | 587.00 | 587.00 | - | 16,900 |
| Oct 21, 2025 | 586.00 | 589.00 | 586.00 | 587.00 | 587.00 | 0.17% | 6,000 |
| Oct 20, 2025 | 586.00 | 590.00 | 585.00 | 586.00 | 586.00 | - | 19,800 |
| Oct 17, 2025 | 597.00 | 597.00 | 581.00 | 586.00 | 586.00 | -5.02% | 97,300 |
| Oct 16, 2025 | 616.00 | 623.00 | 614.00 | 617.00 | 606.00 | - | 90,600 |
| Oct 15, 2025 | 615.00 | 619.00 | 610.00 | 617.00 | 606.00 | 0.33% | 25,000 |
| Oct 14, 2025 | 612.00 | 621.00 | 611.00 | 615.00 | 604.04 | -0.81% | 19,600 |
| Oct 10, 2025 | 624.00 | 624.00 | 619.00 | 620.00 | 608.95 | -0.64% | 21,700 |
| Oct 9, 2025 | 619.00 | 624.00 | 617.00 | 624.00 | 612.88 | 1.46% | 32,200 |