Daiwa Industries Ltd. (TYO:6459)
Japan
· Delayed Price · Currency is JPY 1,826.00
+133.00 (7.86%)
Mar 10, 2026, 2:43 PM JST
Daiwa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,668.00 | 1,693.00 | 1,628.00 | 1,693.00 | 1,693.00 | -0.59% | 123,700 |
| Mar 6, 2026 | 1,712.00 | 1,715.00 | 1,683.00 | 1,703.00 | 1,703.00 | -0.41% | 54,800 |
| Mar 5, 2026 | 1,680.00 | 1,753.00 | 1,680.00 | 1,710.00 | 1,710.00 | 4.27% | 65,700 |
| Mar 4, 2026 | 1,750.00 | 1,779.00 | 1,625.00 | 1,640.00 | 1,640.00 | -7.13% | 82,800 |
| Mar 3, 2026 | 1,824.00 | 1,849.00 | 1,766.00 | 1,766.00 | 1,766.00 | -5.05% | 58,400 |
| Mar 2, 2026 | 1,857.00 | 1,888.00 | 1,847.00 | 1,860.00 | 1,860.00 | -1.95% | 58,700 |
| Feb 27, 2026 | 1,804.00 | 1,915.00 | 1,801.00 | 1,897.00 | 1,897.00 | 5.16% | 109,500 |
| Feb 26, 2026 | 1,959.00 | 1,959.00 | 1,804.00 | 1,804.00 | 1,804.00 | -7.72% | 204,200 |
| Feb 25, 2026 | 1,811.00 | 1,969.00 | 1,797.00 | 1,955.00 | 1,955.00 | 8.07% | 204,400 |
| Feb 24, 2026 | 1,726.00 | 1,858.00 | 1,726.00 | 1,809.00 | 1,809.00 | 7.30% | 132,500 |
| Feb 20, 2026 | 1,726.00 | 1,741.00 | 1,685.00 | 1,686.00 | 1,686.00 | -3.71% | 46,600 |
| Feb 19, 2026 | 1,716.00 | 1,757.00 | 1,711.00 | 1,751.00 | 1,751.00 | 1.63% | 50,600 |
| Feb 18, 2026 | 1,716.00 | 1,735.00 | 1,705.00 | 1,723.00 | 1,723.00 | 0.41% | 37,400 |
| Feb 17, 2026 | 1,697.00 | 1,754.00 | 1,693.00 | 1,716.00 | 1,716.00 | 0.65% | 69,000 |
| Feb 16, 2026 | 1,740.00 | 1,742.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.29% | 82,000 |
| Feb 13, 2026 | 1,792.00 | 1,802.00 | 1,700.00 | 1,700.00 | 1,700.00 | -7.21% | 131,900 |
| Feb 12, 2026 | 1,730.00 | 1,872.00 | 1,715.00 | 1,832.00 | 1,832.00 | 7.45% | 162,100 |
| Feb 10, 2026 | 1,636.00 | 1,786.00 | 1,615.00 | 1,705.00 | 1,705.00 | 5.57% | 115,100 |
| Feb 9, 2026 | 1,631.00 | 1,636.00 | 1,605.00 | 1,615.00 | 1,615.00 | 1.32% | 85,500 |
| Feb 6, 2026 | 1,607.00 | 1,639.00 | 1,592.00 | 1,594.00 | 1,594.00 | -2.57% | 42,100 |
| Feb 5, 2026 | 1,607.00 | 1,663.00 | 1,607.00 | 1,636.00 | 1,636.00 | 3.68% | 105,300 |
| Feb 4, 2026 | 1,583.00 | 1,594.00 | 1,570.00 | 1,578.00 | 1,578.00 | -1.19% | 51,500 |
| Feb 3, 2026 | 1,576.00 | 1,602.00 | 1,558.00 | 1,597.00 | 1,597.00 | 2.44% | 63,800 |
| Feb 2, 2026 | 1,569.00 | 1,588.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.39% | 68,800 |
| Jan 30, 2026 | 1,553.00 | 1,560.00 | 1,533.00 | 1,553.00 | 1,553.00 | -0.13% | 44,600 |
| Jan 29, 2026 | 1,567.00 | 1,570.00 | 1,543.00 | 1,555.00 | 1,555.00 | -0.83% | 68,300 |
| Jan 28, 2026 | 1,553.00 | 1,589.00 | 1,546.00 | 1,568.00 | 1,568.00 | 0.32% | 75,700 |
| Jan 27, 2026 | 1,561.00 | 1,584.00 | 1,555.00 | 1,563.00 | 1,563.00 | -0.64% | 70,400 |
| Jan 26, 2026 | 1,585.00 | 1,602.00 | 1,570.00 | 1,573.00 | 1,573.00 | -2.30% | 58,700 |
| Jan 23, 2026 | 1,592.00 | 1,618.00 | 1,592.00 | 1,610.00 | 1,610.00 | 1.13% | 53,400 |
| Jan 22, 2026 | 1,574.00 | 1,595.00 | 1,570.00 | 1,592.00 | 1,592.00 | 0.82% | 36,900 |
| Jan 21, 2026 | 1,576.00 | 1,589.00 | 1,571.00 | 1,579.00 | 1,579.00 | -0.06% | 34,900 |
| Jan 20, 2026 | 1,612.00 | 1,614.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.71% | 45,400 |
| Jan 19, 2026 | 1,633.00 | 1,642.00 | 1,620.00 | 1,624.00 | 1,624.00 | 0.25% | 48,100 |
| Jan 16, 2026 | 1,598.00 | 1,621.00 | 1,598.00 | 1,620.00 | 1,620.00 | 0.87% | 26,000 |
| Jan 15, 2026 | 1,598.00 | 1,617.00 | 1,598.00 | 1,606.00 | 1,606.00 | -0.56% | 31,500 |
| Jan 14, 2026 | 1,592.00 | 1,626.00 | 1,589.00 | 1,615.00 | 1,615.00 | 0.81% | 40,500 |
| Jan 13, 2026 | 1,621.00 | 1,621.00 | 1,593.00 | 1,602.00 | 1,602.00 | 0.75% | 39,100 |
| Jan 9, 2026 | 1,580.00 | 1,602.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 30,800 |
| Jan 8, 2026 | 1,591.00 | 1,607.00 | 1,578.00 | 1,580.00 | 1,580.00 | -1.68% | 38,700 |
| Jan 7, 2026 | 1,617.00 | 1,637.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.47% | 35,400 |
| Jan 6, 2026 | 1,599.00 | 1,646.00 | 1,599.00 | 1,631.00 | 1,631.00 | 2.58% | 39,700 |
| Jan 5, 2026 | 1,616.00 | 1,616.00 | 1,586.00 | 1,590.00 | 1,590.00 | - | 23,200 |
| Dec 30, 2025 | 1,621.00 | 1,621.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.30% | 18,400 |
| Dec 29, 2025 | 1,596.00 | 1,612.00 | 1,596.00 | 1,611.00 | 1,611.00 | -0.56% | 29,300 |
| Dec 26, 2025 | 1,616.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,595.00 | 1.19% | 22,000 |
| Dec 25, 2025 | 1,622.00 | 1,622.00 | 1,601.00 | 1,601.00 | 1,576.29 | -0.31% | 25,100 |
| Dec 24, 2025 | 1,623.00 | 1,633.00 | 1,605.00 | 1,606.00 | 1,581.22 | -1.23% | 21,300 |
| Dec 23, 2025 | 1,632.00 | 1,640.00 | 1,618.00 | 1,626.00 | 1,600.91 | -0.43% | 26,900 |
| Dec 22, 2025 | 1,644.00 | 1,644.00 | 1,628.00 | 1,633.00 | 1,607.80 | 0.43% | 20,100 |
| Dec 19, 2025 | 1,606.00 | 1,635.00 | 1,606.00 | 1,626.00 | 1,600.91 | 1.75% | 29,200 |
| Dec 18, 2025 | 1,597.00 | 1,615.00 | 1,597.00 | 1,598.00 | 1,573.34 | 0.19% | 19,100 |
| Dec 17, 2025 | 1,589.00 | 1,603.00 | 1,586.00 | 1,595.00 | 1,570.39 | 0.06% | 15,000 |
| Dec 16, 2025 | 1,602.00 | 1,612.00 | 1,594.00 | 1,594.00 | 1,569.40 | -1.30% | 33,300 |
| Dec 15, 2025 | 1,606.00 | 1,619.00 | 1,602.00 | 1,615.00 | 1,590.08 | 0.50% | 16,100 |
| Dec 12, 2025 | 1,602.00 | 1,620.00 | 1,599.00 | 1,607.00 | 1,582.20 | 1.71% | 37,900 |
| Dec 11, 2025 | 1,579.00 | 1,590.00 | 1,558.00 | 1,580.00 | 1,555.62 | -0.32% | 21,800 |
| Dec 10, 2025 | 1,589.00 | 1,610.00 | 1,581.00 | 1,585.00 | 1,560.54 | -0.25% | 22,700 |
| Dec 9, 2025 | 1,611.00 | 1,613.00 | 1,570.00 | 1,589.00 | 1,564.48 | -1.85% | 37,200 |
| Dec 8, 2025 | 1,587.00 | 1,632.00 | 1,570.00 | 1,619.00 | 1,594.02 | 3.65% | 57,300 |
| Dec 5, 2025 | 1,564.00 | 1,581.00 | 1,551.00 | 1,562.00 | 1,537.90 | -1.01% | 25,400 |
| Dec 4, 2025 | 1,551.00 | 1,588.00 | 1,551.00 | 1,578.00 | 1,553.65 | 1.74% | 28,900 |
| Dec 3, 2025 | 1,577.00 | 1,578.00 | 1,551.00 | 1,551.00 | 1,527.06 | -0.96% | 40,600 |
| Dec 2, 2025 | 1,577.00 | 1,579.00 | 1,562.00 | 1,566.00 | 1,541.83 | -0.70% | 22,600 |
| Dec 1, 2025 | 1,599.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,552.66 | -1.38% | 26,200 |
| Nov 28, 2025 | 1,588.00 | 1,603.00 | 1,585.00 | 1,599.00 | 1,574.32 | 0.82% | 31,500 |
| Nov 27, 2025 | 1,579.00 | 1,591.00 | 1,569.00 | 1,586.00 | 1,561.52 | 0.89% | 39,300 |
| Nov 26, 2025 | 1,577.00 | 1,582.00 | 1,565.00 | 1,572.00 | 1,547.74 | 1.03% | 32,700 |
| Nov 25, 2025 | 1,569.00 | 1,584.00 | 1,547.00 | 1,556.00 | 1,531.99 | -0.77% | 54,700 |
| Nov 21, 2025 | 1,519.00 | 1,568.00 | 1,519.00 | 1,568.00 | 1,543.80 | 4.19% | 79,400 |
| Nov 20, 2025 | 1,519.00 | 1,519.00 | 1,495.00 | 1,505.00 | 1,481.77 | 0.20% | 54,000 |
| Nov 19, 2025 | 1,494.00 | 1,520.00 | 1,481.00 | 1,502.00 | 1,478.82 | 0.54% | 45,400 |
| Nov 18, 2025 | 1,520.00 | 1,525.00 | 1,493.00 | 1,494.00 | 1,470.94 | -1.71% | 37,300 |
| Nov 17, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,496.54 | -1.30% | 31,000 |
| Nov 14, 2025 | 1,550.00 | 1,551.00 | 1,538.00 | 1,540.00 | 1,516.23 | -0.65% | 28,400 |
| Nov 13, 2025 | 1,527.00 | 1,559.00 | 1,527.00 | 1,550.00 | 1,526.08 | 2.31% | 39,300 |
| Nov 12, 2025 | 1,521.00 | 1,543.00 | 1,510.00 | 1,515.00 | 1,491.62 | -0.66% | 73,800 |
| Nov 11, 2025 | 1,575.00 | 1,577.00 | 1,515.00 | 1,525.00 | 1,501.47 | -2.74% | 36,600 |
| Nov 10, 2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,568.00 | 1,543.80 | 1.16% | 23,300 |
| Nov 7, 2025 | 1,561.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,526.08 | -1.21% | 23,300 |
| Nov 6, 2025 | 1,512.00 | 1,600.00 | 1,511.00 | 1,569.00 | 1,544.79 | 3.36% | 73,200 |
| Nov 5, 2025 | 1,549.00 | 1,549.00 | 1,505.00 | 1,518.00 | 1,494.57 | -2.25% | 65,900 |
| Nov 4, 2025 | 1,575.00 | 1,588.00 | 1,553.00 | 1,553.00 | 1,529.03 | -1.65% | 41,000 |
| Oct 31, 2025 | 1,592.00 | 1,592.00 | 1,556.00 | 1,579.00 | 1,554.63 | 0.77% | 53,400 |
| Oct 30, 2025 | 1,565.00 | 1,579.00 | 1,561.00 | 1,567.00 | 1,542.82 | 0.45% | 61,400 |
| Oct 29, 2025 | 1,612.00 | 1,612.00 | 1,560.00 | 1,560.00 | 1,535.93 | -2.62% | 40,400 |
| Oct 28, 2025 | 1,645.00 | 1,655.00 | 1,602.00 | 1,602.00 | 1,577.28 | -3.90% | 36,600 |
| Oct 27, 2025 | 1,670.00 | 1,685.00 | 1,656.00 | 1,667.00 | 1,641.27 | 1.03% | 27,400 |
| Oct 24, 2025 | 1,658.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,624.54 | 0.12% | 20,600 |
| Oct 23, 2025 | 1,634.00 | 1,659.00 | 1,627.00 | 1,648.00 | 1,622.57 | -0.18% | 22,500 |
| Oct 22, 2025 | 1,647.00 | 1,667.00 | 1,641.00 | 1,651.00 | 1,625.52 | 0.67% | 14,000 |
| Oct 21, 2025 | 1,650.00 | 1,655.00 | 1,632.00 | 1,640.00 | 1,614.69 | 0.06% | 24,600 |
| Oct 20, 2025 | 1,640.00 | 1,646.00 | 1,621.00 | 1,639.00 | 1,613.71 | 2.05% | 20,800 |
| Oct 17, 2025 | 1,626.00 | 1,631.00 | 1,606.00 | 1,606.00 | 1,581.22 | -1.05% | 18,600 |
| Oct 16, 2025 | 1,662.00 | 1,667.00 | 1,620.00 | 1,623.00 | 1,597.95 | -1.76% | 22,300 |
| Oct 15, 2025 | 1,610.00 | 1,654.00 | 1,610.00 | 1,652.00 | 1,626.51 | 3.19% | 23,500 |
| Oct 14, 2025 | 1,580.00 | 1,622.00 | 1,569.00 | 1,601.00 | 1,576.29 | -0.06% | 47,500 |
| Oct 10, 2025 | 1,665.00 | 1,665.00 | 1,600.00 | 1,602.00 | 1,577.28 | -4.07% | 64,200 |
| Oct 9, 2025 | 1,622.00 | 1,685.00 | 1,621.00 | 1,670.00 | 1,644.23 | 2.83% | 62,600 |
| Oct 8, 2025 | 1,643.00 | 1,656.00 | 1,617.00 | 1,624.00 | 1,598.94 | -1.46% | 27,700 |