Dainichi Co., Ltd. (TYO:5951)
Japan
· Delayed Price · Currency is JPY 1,020.00
+11.00 (1.09%)
Apr 28, 2026, 3:30 PM JST
Dainichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,009.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.09% | 8,600 |
| Apr 27, 2026 | 1,005.00 | 1,025.00 | 1,000.00 | 1,009.00 | 1,009.00 | 1.92% | 34,000 |
| Apr 24, 2026 | 984.00 | 1,014.00 | 984.00 | 990.00 | 990.00 | 1.64% | 33,000 |
| Apr 23, 2026 | 1,003.00 | 1,016.00 | 971.00 | 974.00 | 974.00 | -3.37% | 35,800 |
| Apr 22, 2026 | 1,015.00 | 1,017.00 | 996.00 | 1,008.00 | 1,008.00 | -0.69% | 19,500 |
| Apr 21, 2026 | 1,012.00 | 1,019.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.10% | 17,400 |
| Apr 20, 2026 | 994.00 | 1,024.00 | 994.00 | 1,016.00 | 1,016.00 | 2.11% | 28,800 |
| Apr 17, 2026 | 1,001.00 | 1,020.00 | 982.00 | 995.00 | 995.00 | -0.30% | 37,600 |
| Apr 16, 2026 | 981.00 | 1,006.00 | 966.00 | 998.00 | 998.00 | -1.19% | 14,500 |
| Apr 15, 2026 | 1,005.00 | 1,018.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 10,800 |
| Apr 14, 2026 | 1,013.00 | 1,016.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.08% | 14,700 |
| Apr 13, 2026 | 1,016.00 | 1,023.00 | 1,007.00 | 1,015.00 | 1,015.00 | 0.20% | 8,200 |
| Apr 10, 2026 | 1,020.00 | 1,020.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.98% | 9,900 |
| Apr 9, 2026 | 1,029.00 | 1,029.00 | 1,009.00 | 1,023.00 | 1,023.00 | -0.29% | 17,500 |
| Apr 8, 2026 | 1,035.00 | 1,040.00 | 1,003.00 | 1,026.00 | 1,026.00 | -0.87% | 47,800 |
| Apr 7, 2026 | 1,031.00 | 1,048.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.68% | 24,400 |
| Apr 6, 2026 | 1,026.00 | 1,035.00 | 1,015.00 | 1,028.00 | 1,028.00 | -0.68% | 18,800 |
| Apr 3, 2026 | 1,011.00 | 1,038.00 | 1,011.00 | 1,035.00 | 1,035.00 | -0.19% | 18,600 |
| Apr 2, 2026 | 1,026.00 | 1,039.00 | 1,022.00 | 1,037.00 | 1,037.00 | 0.97% | 14,000 |
| Apr 1, 2026 | 1,023.00 | 1,036.00 | 1,017.00 | 1,027.00 | 1,027.00 | 1.48% | 8,400 |
| Mar 31, 2026 | 1,015.00 | 1,027.00 | 1,003.00 | 1,012.00 | 1,012.00 | -1.36% | 13,700 |
| Mar 30, 2026 | 1,023.00 | 1,029.00 | 1,010.00 | 1,026.00 | 1,026.00 | -1.91% | 16,900 |
| Mar 27, 2026 | 1,047.00 | 1,060.00 | 1,039.00 | 1,046.00 | 1,024.00 | -0.10% | 10,400 |
| Mar 26, 2026 | 1,072.00 | 1,081.00 | 1,046.00 | 1,047.00 | 1,024.98 | -3.23% | 14,100 |
| Mar 25, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,082.00 | 1,059.24 | 2.17% | 12,400 |
| Mar 24, 2026 | 1,077.00 | 1,077.00 | 1,014.00 | 1,059.00 | 1,036.73 | 0.47% | 27,100 |
| Mar 23, 2026 | 1,000.00 | 1,058.00 | 1,000.00 | 1,054.00 | 1,031.83 | -0.09% | 137,600 |
| Mar 19, 2026 | 1,074.00 | 1,074.00 | 1,050.00 | 1,055.00 | 1,032.81 | -2.22% | 22,700 |
| Mar 18, 2026 | 1,060.00 | 1,082.00 | 1,060.00 | 1,079.00 | 1,056.31 | 2.57% | 7,300 |
| Mar 17, 2026 | 1,055.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,029.87 | -0.28% | 5,700 |
| Mar 16, 2026 | 1,048.00 | 1,071.00 | 1,048.00 | 1,055.00 | 1,032.81 | -0.66% | 16,900 |
| Mar 13, 2026 | 1,057.00 | 1,066.00 | 1,054.00 | 1,062.00 | 1,039.66 | -0.47% | 11,000 |
| Mar 12, 2026 | 1,092.00 | 1,092.00 | 1,058.00 | 1,067.00 | 1,044.56 | -2.65% | 16,200 |
| Mar 11, 2026 | 1,092.00 | 1,110.00 | 1,082.00 | 1,096.00 | 1,072.95 | 1.48% | 17,700 |
| Mar 10, 2026 | 1,060.00 | 1,086.00 | 1,060.00 | 1,080.00 | 1,057.28 | 2.66% | 23,500 |
| Mar 9, 2026 | 1,043.00 | 1,060.00 | 1,040.00 | 1,052.00 | 1,029.87 | -1.96% | 40,500 |
| Mar 6, 2026 | 1,097.00 | 1,097.00 | 1,035.00 | 1,073.00 | 1,050.43 | -1.01% | 41,500 |
| Mar 5, 2026 | 1,032.00 | 1,093.00 | 1,032.00 | 1,084.00 | 1,061.20 | 3.63% | 36,000 |
| Mar 4, 2026 | 1,043.00 | 1,054.00 | 1,022.00 | 1,046.00 | 1,024.00 | - | 132,500 |
| Mar 3, 2026 | 1,036.00 | 1,050.00 | 1,035.00 | 1,046.00 | 1,024.00 | - | 33,500 |
| Mar 2, 2026 | 1,045.00 | 1,062.00 | 1,032.00 | 1,046.00 | 1,024.00 | -0.19% | 31,800 |
| Feb 27, 2026 | 1,029.00 | 1,061.00 | 1,028.00 | 1,048.00 | 1,025.96 | 1.75% | 31,500 |
| Feb 26, 2026 | 1,021.00 | 1,033.00 | 1,012.00 | 1,030.00 | 1,008.34 | 0.88% | 10,900 |
| Feb 25, 2026 | 1,025.00 | 1,037.00 | 1,016.00 | 1,021.00 | 999.53 | -0.39% | 17,400 |
| Feb 24, 2026 | 993.00 | 1,026.00 | 983.00 | 1,025.00 | 1,003.44 | 2.71% | 28,500 |
| Feb 20, 2026 | 986.00 | 1,001.00 | 979.00 | 998.00 | 977.01 | 1.32% | 31,700 |
| Feb 19, 2026 | 992.00 | 997.00 | 966.00 | 985.00 | 964.28 | 0.20% | 27,600 |
| Feb 18, 2026 | 955.00 | 996.00 | 952.00 | 983.00 | 962.33 | 4.13% | 34,200 |
| Feb 17, 2026 | 969.00 | 969.00 | 943.00 | 944.00 | 924.15 | -2.78% | 13,800 |
| Feb 16, 2026 | 975.00 | 975.00 | 950.00 | 971.00 | 950.58 | 0.31% | 20,800 |
| Feb 13, 2026 | 955.00 | 969.00 | 951.00 | 968.00 | 947.64 | 0.83% | 42,100 |
| Feb 12, 2026 | 926.00 | 960.00 | 925.00 | 960.00 | 939.81 | 4.80% | 34,700 |
| Feb 10, 2026 | 935.00 | 935.00 | 906.00 | 916.00 | 896.73 | -1.61% | 31,300 |
| Feb 9, 2026 | 943.00 | 943.00 | 930.00 | 931.00 | 911.42 | -0.85% | 11,800 |
| Feb 6, 2026 | 932.00 | 939.00 | 929.00 | 939.00 | 919.25 | - | 6,300 |
| Feb 5, 2026 | 943.00 | 943.00 | 927.00 | 939.00 | 919.25 | - | 12,300 |
| Feb 4, 2026 | 927.00 | 943.00 | 923.00 | 939.00 | 919.25 | 0.97% | 11,700 |
| Feb 3, 2026 | 918.00 | 942.00 | 914.00 | 930.00 | 910.44 | 1.86% | 17,100 |
| Feb 2, 2026 | 968.00 | 974.00 | 900.00 | 913.00 | 893.80 | 0.55% | 56,400 |
| Jan 30, 2026 | 881.00 | 908.00 | 874.00 | 908.00 | 888.90 | 3.06% | 49,100 |
| Jan 29, 2026 | 885.00 | 885.00 | 869.00 | 881.00 | 862.47 | -0.45% | 40,700 |
| Jan 28, 2026 | 891.00 | 891.00 | 870.00 | 885.00 | 866.39 | -1.56% | 31,200 |
| Jan 27, 2026 | 909.00 | 910.00 | 894.00 | 899.00 | 880.09 | -0.66% | 14,500 |
| Jan 26, 2026 | 910.00 | 919.00 | 884.00 | 905.00 | 885.97 | -2.79% | 39,600 |
| Jan 23, 2026 | 941.00 | 941.00 | 926.00 | 931.00 | 911.42 | -1.27% | 6,500 |
| Jan 22, 2026 | 955.00 | 955.00 | 936.00 | 943.00 | 923.17 | 0.32% | 16,500 |
| Jan 21, 2026 | 951.00 | 951.00 | 932.00 | 940.00 | 920.23 | -1.16% | 10,600 |
| Jan 20, 2026 | 964.00 | 964.00 | 946.00 | 951.00 | 931.00 | -0.83% | 8,300 |
| Jan 19, 2026 | 975.00 | 975.00 | 954.00 | 959.00 | 938.83 | -1.44% | 12,900 |
| Jan 16, 2026 | 960.00 | 973.00 | 955.00 | 973.00 | 952.54 | 1.04% | 12,800 |
| Jan 15, 2026 | 971.00 | 971.00 | 951.00 | 963.00 | 942.75 | -0.41% | 9,500 |
| Jan 14, 2026 | 972.00 | 972.00 | 950.00 | 967.00 | 946.66 | -0.10% | 18,800 |
| Jan 13, 2026 | 950.00 | 968.00 | 942.00 | 968.00 | 947.64 | 2.00% | 22,000 |
| Jan 9, 2026 | 950.00 | 953.00 | 938.00 | 949.00 | 929.04 | - | 12,100 |
| Jan 8, 2026 | 958.00 | 958.00 | 944.00 | 949.00 | 929.04 | -0.84% | 5,800 |
| Jan 7, 2026 | 958.00 | 958.00 | 949.00 | 957.00 | 936.87 | 0.31% | 4,500 |
| Jan 6, 2026 | 950.00 | 954.00 | 946.00 | 954.00 | 933.93 | 0.63% | 12,200 |
| Jan 5, 2026 | 953.00 | 956.00 | 947.00 | 948.00 | 928.06 | -0.84% | 12,600 |
| Dec 30, 2025 | 948.00 | 965.00 | 946.00 | 956.00 | 935.89 | -0.21% | 11,600 |
| Dec 29, 2025 | 941.00 | 964.00 | 941.00 | 958.00 | 937.85 | 1.81% | 25,000 |
| Dec 26, 2025 | 950.00 | 950.00 | 927.00 | 941.00 | 921.21 | -0.21% | 21,100 |
| Dec 25, 2025 | 939.00 | 952.00 | 933.00 | 943.00 | 923.17 | 0.43% | 8,300 |
| Dec 24, 2025 | 951.00 | 952.00 | 939.00 | 939.00 | 919.25 | -1.78% | 5,100 |
| Dec 23, 2025 | 945.00 | 957.00 | 941.00 | 956.00 | 935.89 | 1.16% | 8,900 |
| Dec 22, 2025 | 950.00 | 950.00 | 938.00 | 945.00 | 925.12 | -0.94% | 7,700 |
| Dec 19, 2025 | 947.00 | 960.00 | 941.00 | 954.00 | 933.93 | 0.74% | 7,000 |
| Dec 18, 2025 | 953.00 | 956.00 | 938.00 | 947.00 | 927.08 | -0.63% | 15,600 |
| Dec 17, 2025 | 970.00 | 971.00 | 953.00 | 953.00 | 932.96 | -1.45% | 10,000 |
| Dec 16, 2025 | 950.00 | 979.00 | 950.00 | 967.00 | 946.66 | 2.11% | 23,900 |
| Dec 15, 2025 | 954.00 | 957.00 | 942.00 | 947.00 | 927.08 | -0.84% | 21,000 |
| Dec 12, 2025 | 958.00 | 965.00 | 945.00 | 955.00 | 934.91 | 0.63% | 13,300 |
| Dec 11, 2025 | 969.00 | 969.00 | 945.00 | 949.00 | 929.04 | -2.16% | 23,200 |
| Dec 10, 2025 | 959.00 | 975.00 | 957.00 | 970.00 | 949.60 | 2.00% | 44,900 |
| Dec 9, 2025 | 893.00 | 958.00 | 893.00 | 951.00 | 931.00 | 7.58% | 87,300 |
| Dec 8, 2025 | 895.00 | 895.00 | 882.00 | 884.00 | 865.41 | -1.23% | 10,700 |
| Dec 5, 2025 | 903.00 | 903.00 | 885.00 | 895.00 | 876.18 | -0.22% | 4,500 |
| Dec 4, 2025 | 895.00 | 907.00 | 883.00 | 897.00 | 878.13 | -0.22% | 8,000 |
| Dec 3, 2025 | 908.00 | 908.00 | 868.00 | 899.00 | 880.09 | -1.32% | 10,100 |
| Dec 2, 2025 | 910.00 | 912.00 | 896.00 | 911.00 | 891.84 | 0.89% | 4,800 |
| Dec 1, 2025 | 911.00 | 914.00 | 901.00 | 903.00 | 884.01 | -0.88% | 13,900 |