Daiken Co.,Ltd. (TYO:5900)
Japan
· Delayed Price · Currency is JPY 786.00
-1.00 (-0.13%)
Apr 28, 2026, 10:58 AM JST
Daiken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 786.00 | 787.00 | 786.00 | 786.00 | 786.00 | -0.13% | 1,000 |
| Apr 27, 2026 | 810.00 | 810.00 | 769.00 | 787.00 | 787.00 | -2.96% | 13,200 |
| Apr 24, 2026 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.62% | 600 |
| Apr 23, 2026 | 817.00 | 817.00 | 798.00 | 806.00 | 806.00 | -1.23% | 4,500 |
| Apr 22, 2026 | 823.00 | 824.00 | 815.00 | 816.00 | 816.00 | -0.85% | 1,700 |
| Apr 21, 2026 | 816.00 | 823.00 | 816.00 | 823.00 | 823.00 | 0.86% | 1,000 |
| Apr 20, 2026 | 820.00 | 828.00 | 816.00 | 816.00 | 816.00 | 0.12% | 1,700 |
| Apr 17, 2026 | 809.00 | 815.00 | 809.00 | 815.00 | 815.00 | -0.97% | 600 |
| Apr 16, 2026 | 814.00 | 823.00 | 808.00 | 823.00 | 823.00 | 1.73% | 3,500 |
| Apr 15, 2026 | 853.00 | 853.00 | 809.00 | 809.00 | 809.00 | -2.29% | 6,400 |
| Apr 14, 2026 | 814.00 | 828.00 | 814.00 | 828.00 | 828.00 | 1.97% | 1,700 |
| Apr 13, 2026 | 849.00 | 860.00 | 809.00 | 812.00 | 812.00 | 0.37% | 6,200 |
| Apr 10, 2026 | 810.00 | 810.00 | 804.00 | 809.00 | 809.00 | 0.50% | 1,700 |
| Apr 9, 2026 | 807.00 | 807.00 | 803.00 | 805.00 | 805.00 | 0.37% | 700 |
| Apr 8, 2026 | 800.00 | 815.00 | 800.00 | 802.00 | 802.00 | 0.25% | 2,100 |
| Apr 7, 2026 | 810.00 | 810.00 | 785.00 | 800.00 | 800.00 | -0.37% | 1,500 |
| Apr 6, 2026 | 806.00 | 806.00 | 801.00 | 803.00 | 803.00 | 0.25% | 600 |
| Apr 3, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | 300 |
| Apr 2, 2026 | 799.00 | 810.00 | 799.00 | 801.00 | 801.00 | -0.25% | 600 |
| Apr 1, 2026 | 820.00 | 820.00 | 803.00 | 803.00 | 803.00 | -0.86% | 1,600 |
| Mar 31, 2026 | 801.00 | 816.00 | 801.00 | 810.00 | 810.00 | 1.76% | 2,600 |
| Mar 30, 2026 | 798.00 | 813.00 | 796.00 | 796.00 | 796.00 | -2.09% | 1,400 |
| Mar 27, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 400 |
| Mar 26, 2026 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | -0.73% | 2,200 |
| Mar 25, 2026 | 813.00 | 819.00 | 813.00 | 819.00 | 819.00 | 1.36% | 3,400 |
| Mar 24, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.25% | 1,000 |
| Mar 23, 2026 | 815.00 | 815.00 | 806.00 | 806.00 | 806.00 | -1.47% | 500 |
| Mar 19, 2026 | 813.00 | 818.00 | 813.00 | 818.00 | 818.00 | 0.37% | 400 |
| Mar 18, 2026 | 823.00 | 823.00 | 812.00 | 815.00 | 815.00 | 0.87% | 300 |
| Mar 16, 2026 | 822.00 | 822.00 | 808.00 | 808.00 | 808.00 | -0.74% | 1,400 |
| Mar 13, 2026 | 815.00 | 815.00 | 812.00 | 814.00 | 814.00 | -0.49% | 600 |
| Mar 11, 2026 | 825.00 | 825.00 | 818.00 | 818.00 | 818.00 | - | 200 |
| Mar 10, 2026 | 806.00 | 818.00 | 806.00 | 818.00 | 818.00 | 2.38% | 500 |
| Mar 9, 2026 | 803.00 | 804.00 | 799.00 | 799.00 | 799.00 | -2.32% | 1,600 |
| Mar 6, 2026 | 808.00 | 819.00 | 808.00 | 818.00 | 818.00 | 0.86% | 1,400 |
| Mar 5, 2026 | 815.00 | 820.00 | 791.00 | 811.00 | 811.00 | -2.29% | 12,400 |
| Mar 4, 2026 | 827.00 | 830.00 | 812.00 | 830.00 | 830.00 | -1.43% | 1,400 |
| Mar 3, 2026 | 842.00 | 842.00 | 790.00 | 842.00 | 842.00 | - | 9,700 |
| Mar 2, 2026 | 836.00 | 842.00 | 829.00 | 842.00 | 842.00 | 1.57% | 1,900 |
| Feb 27, 2026 | 839.00 | 839.00 | 827.00 | 829.00 | 829.00 | -1.19% | 4,000 |
| Feb 26, 2026 | 855.00 | 855.00 | 839.00 | 839.00 | 839.00 | -2.33% | 8,500 |
| Feb 25, 2026 | 870.00 | 876.00 | 844.00 | 859.00 | 839.00 | -2.39% | 15,600 |
| Feb 24, 2026 | 881.00 | 888.00 | 880.00 | 880.00 | 859.51 | 0.34% | 2,700 |
| Feb 20, 2026 | 880.00 | 883.00 | 877.00 | 877.00 | 856.58 | -1.35% | 1,000 |
| Feb 19, 2026 | 871.00 | 889.00 | 859.00 | 889.00 | 868.30 | 2.07% | 8,500 |
| Feb 18, 2026 | 870.00 | 882.00 | 870.00 | 871.00 | 850.72 | -0.91% | 900 |
| Feb 17, 2026 | 878.00 | 880.00 | 853.00 | 879.00 | 858.53 | 0.11% | 3,200 |
| Feb 16, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 857.56 | - | 1,900 |
| Feb 13, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 857.56 | - | 100 |
| Feb 12, 2026 | 869.00 | 878.00 | 869.00 | 878.00 | 857.56 | 0.92% | 1,300 |
| Feb 10, 2026 | 870.00 | 870.00 | 859.00 | 870.00 | 849.74 | 0.23% | 1,200 |
| Feb 9, 2026 | 864.00 | 868.00 | 859.00 | 868.00 | 847.79 | 1.76% | 1,700 |
| Feb 6, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 833.14 | -1.27% | 600 |
| Feb 5, 2026 | 855.00 | 870.00 | 855.00 | 864.00 | 843.88 | 0.12% | 1,600 |
| Feb 4, 2026 | 850.00 | 863.00 | 850.00 | 863.00 | 842.91 | 1.53% | 3,700 |
| Feb 3, 2026 | 849.00 | 864.00 | 849.00 | 850.00 | 830.21 | 0.12% | 1,100 |
| Feb 2, 2026 | 845.00 | 849.00 | 845.00 | 849.00 | 829.23 | 0.47% | 1,300 |
| Jan 30, 2026 | 845.00 | 845.00 | 843.00 | 845.00 | 825.33 | - | 300 |
| Jan 29, 2026 | 844.00 | 851.00 | 842.00 | 845.00 | 825.33 | 0.24% | 1,000 |
| Jan 28, 2026 | 847.00 | 847.00 | 843.00 | 843.00 | 823.37 | -0.47% | 500 |
| Jan 27, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 827.28 | 0.24% | 200 |
| Jan 26, 2026 | 856.00 | 856.00 | 845.00 | 845.00 | 825.33 | -0.59% | 2,500 |
| Jan 23, 2026 | 846.00 | 850.00 | 843.00 | 850.00 | 830.21 | 0.59% | 1,400 |
| Jan 22, 2026 | 841.00 | 846.00 | 841.00 | 845.00 | 825.33 | 0.48% | 1,500 |
| Jan 21, 2026 | 850.00 | 851.00 | 841.00 | 841.00 | 821.42 | -1.06% | 3,200 |
| Jan 20, 2026 | 860.00 | 863.00 | 850.00 | 850.00 | 830.21 | -0.82% | 1,400 |
| Jan 19, 2026 | 861.00 | 861.00 | 852.00 | 857.00 | 837.05 | -0.35% | 4,400 |
| Jan 16, 2026 | 862.00 | 862.00 | 856.00 | 860.00 | 839.98 | 0.82% | 2,300 |
| Jan 15, 2026 | 855.00 | 855.00 | 847.00 | 853.00 | 833.14 | -0.81% | 3,700 |
| Jan 14, 2026 | 855.00 | 860.00 | 846.00 | 860.00 | 839.98 | 0.82% | 3,300 |
| Jan 13, 2026 | 851.00 | 863.00 | 851.00 | 853.00 | 833.14 | 0.35% | 2,700 |
| Jan 9, 2026 | 855.00 | 855.00 | 846.00 | 850.00 | 830.21 | -0.35% | 3,700 |
| Jan 8, 2026 | 845.00 | 853.00 | 839.00 | 853.00 | 833.14 | 0.12% | 5,900 |
| Jan 7, 2026 | 864.00 | 869.00 | 852.00 | 852.00 | 832.16 | 1.91% | 29,600 |
| Jan 6, 2026 | 860.00 | 865.00 | 830.00 | 836.00 | 816.54 | -2.90% | 10,500 |
| Jan 5, 2026 | 860.00 | 868.00 | 858.00 | 861.00 | 840.95 | -1.03% | 2,600 |
| Dec 30, 2025 | 868.00 | 870.00 | 861.00 | 870.00 | 849.74 | 1.16% | 2,600 |
| Dec 29, 2025 | 860.00 | 861.00 | 860.00 | 860.00 | 839.98 | 0.58% | 1,900 |
| Dec 26, 2025 | 857.00 | 857.00 | 847.00 | 855.00 | 835.09 | -0.23% | 4,400 |
| Dec 25, 2025 | 844.00 | 857.00 | 831.00 | 857.00 | 837.05 | 0.94% | 1,400 |
| Dec 24, 2025 | 828.00 | 849.00 | 828.00 | 849.00 | 829.23 | 2.54% | 1,300 |
| Dec 23, 2025 | 829.00 | 843.00 | 828.00 | 828.00 | 808.72 | - | 1,000 |
| Dec 22, 2025 | 827.00 | 830.00 | 827.00 | 828.00 | 808.72 | -1.08% | 400 |
| Dec 18, 2025 | 839.00 | 839.00 | 822.00 | 837.00 | 817.51 | -0.24% | 500 |
| Dec 17, 2025 | 834.00 | 839.00 | 830.00 | 839.00 | 819.47 | - | 1,300 |
| Dec 16, 2025 | 839.00 | 843.00 | 837.00 | 839.00 | 819.47 | - | 900 |
| Dec 15, 2025 | 846.00 | 846.00 | 839.00 | 839.00 | 819.47 | -0.83% | 2,500 |
| Dec 12, 2025 | 843.00 | 846.00 | 843.00 | 846.00 | 826.30 | 0.36% | 1,200 |
| Dec 10, 2025 | 850.00 | 850.00 | 843.00 | 843.00 | 823.37 | -0.59% | 4,400 |
| Dec 9, 2025 | 840.00 | 848.00 | 840.00 | 848.00 | 828.26 | 1.80% | 1,800 |
| Dec 5, 2025 | 832.00 | 835.00 | 830.00 | 833.00 | 813.61 | 0.12% | 1,300 |
| Dec 4, 2025 | 835.00 | 835.00 | 832.00 | 832.00 | 812.63 | -1.42% | 300 |
| Dec 3, 2025 | 845.00 | 845.00 | 833.00 | 844.00 | 824.35 | 1.56% | 3,600 |
| Dec 2, 2025 | 831.00 | 834.00 | 831.00 | 831.00 | 811.65 | -0.12% | 1,100 |
| Dec 1, 2025 | 839.00 | 839.00 | 831.00 | 832.00 | 812.63 | -0.83% | 2,000 |
| Nov 28, 2025 | 837.00 | 839.00 | 837.00 | 839.00 | 819.47 | - | 500 |
| Nov 27, 2025 | 840.00 | 844.00 | 835.00 | 839.00 | 819.47 | -0.59% | 500 |
| Nov 26, 2025 | 844.00 | 844.00 | 838.00 | 844.00 | 824.35 | 0.60% | 3,000 |
| Nov 25, 2025 | 832.00 | 840.00 | 832.00 | 839.00 | 819.47 | 1.33% | 2,300 |
| Nov 21, 2025 | 842.00 | 842.00 | 828.00 | 828.00 | 808.72 | -1.90% | 300 |