Daiwa Industries Ltd. (TYO:6459)
Japan
· Delayed Price · Currency is JPY 1,933.00
+32.00 (1.68%)
Apr 28, 2026, 3:30 PM JST
Daiwa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,901.00 | 1,933.00 | 1,900.00 | 1,933.00 | 1,933.00 | 1.68% | 54,000 |
| Apr 27, 2026 | 1,849.00 | 1,902.00 | 1,834.00 | 1,901.00 | 1,901.00 | 3.82% | 72,200 |
| Apr 24, 2026 | 1,830.00 | 1,849.00 | 1,805.00 | 1,831.00 | 1,831.00 | 0.60% | 49,200 |
| Apr 23, 2026 | 1,831.00 | 1,850.00 | 1,743.00 | 1,820.00 | 1,820.00 | -0.98% | 77,200 |
| Apr 22, 2026 | 1,860.00 | 1,860.00 | 1,831.00 | 1,838.00 | 1,838.00 | -1.76% | 67,200 |
| Apr 21, 2026 | 1,887.00 | 1,901.00 | 1,864.00 | 1,871.00 | 1,871.00 | -0.11% | 40,000 |
| Apr 20, 2026 | 1,891.00 | 1,899.00 | 1,858.00 | 1,873.00 | 1,873.00 | -0.11% | 40,400 |
| Apr 17, 2026 | 1,916.00 | 1,934.00 | 1,860.00 | 1,875.00 | 1,875.00 | -1.47% | 88,100 |
| Apr 16, 2026 | 1,930.00 | 1,947.00 | 1,903.00 | 1,903.00 | 1,903.00 | -1.30% | 41,000 |
| Apr 15, 2026 | 1,934.00 | 1,966.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.16% | 39,100 |
| Apr 14, 2026 | 1,957.00 | 1,984.00 | 1,913.00 | 1,925.00 | 1,925.00 | -2.14% | 53,900 |
| Apr 13, 2026 | 1,950.00 | 1,991.00 | 1,950.00 | 1,967.00 | 1,967.00 | 1.18% | 55,600 |
| Apr 10, 2026 | 2,003.00 | 2,028.00 | 1,943.00 | 1,944.00 | 1,944.00 | -2.95% | 86,500 |
| Apr 9, 2026 | 2,019.00 | 2,057.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.89% | 49,500 |
| Apr 8, 2026 | 2,060.00 | 2,060.00 | 2,019.00 | 2,021.00 | 2,021.00 | 0.15% | 68,500 |
| Apr 7, 2026 | 2,064.00 | 2,064.00 | 2,012.00 | 2,018.00 | 2,018.00 | -1.56% | 46,000 |
| Apr 6, 2026 | 2,050.00 | 2,086.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.89% | 69,500 |
| Apr 3, 2026 | 1,984.00 | 2,039.00 | 1,984.00 | 2,032.00 | 2,032.00 | 2.26% | 67,900 |
| Apr 2, 2026 | 2,018.00 | 2,040.00 | 1,987.00 | 1,987.00 | 1,987.00 | -1.00% | 57,500 |
| Apr 1, 2026 | 2,003.00 | 2,007.00 | 1,974.00 | 2,007.00 | 2,007.00 | 3.94% | 54,100 |
| Mar 31, 2026 | 1,953.00 | 1,985.00 | 1,905.00 | 1,931.00 | 1,931.00 | -1.53% | 99,800 |
| Mar 30, 2026 | 1,933.00 | 1,974.00 | 1,903.00 | 1,961.00 | 1,961.00 | -0.61% | 107,700 |
| Mar 27, 2026 | 1,968.00 | 1,997.00 | 1,950.00 | 1,973.00 | 1,973.00 | 0.25% | 131,100 |
| Mar 26, 2026 | 1,949.00 | 1,981.00 | 1,946.00 | 1,968.00 | 1,968.00 | 0.97% | 91,300 |
| Mar 25, 2026 | 1,894.00 | 1,958.00 | 1,894.00 | 1,949.00 | 1,949.00 | 5.07% | 92,300 |
| Mar 24, 2026 | 1,892.00 | 1,892.00 | 1,851.00 | 1,855.00 | 1,855.00 | 2.20% | 59,800 |
| Mar 23, 2026 | 1,900.00 | 1,900.00 | 1,813.00 | 1,815.00 | 1,815.00 | -4.82% | 71,700 |
| Mar 19, 2026 | 1,912.00 | 1,932.00 | 1,892.00 | 1,907.00 | 1,907.00 | -0.37% | 96,300 |
| Mar 18, 2026 | 1,875.00 | 1,930.00 | 1,875.00 | 1,914.00 | 1,914.00 | 3.13% | 68,200 |
| Mar 17, 2026 | 1,900.00 | 1,919.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.38% | 82,600 |
| Mar 16, 2026 | 1,799.00 | 1,889.00 | 1,799.00 | 1,882.00 | 1,882.00 | 5.08% | 145,300 |
| Mar 13, 2026 | 1,780.00 | 1,817.00 | 1,780.00 | 1,791.00 | 1,791.00 | -2.24% | 64,700 |
| Mar 12, 2026 | 1,833.00 | 1,863.00 | 1,812.00 | 1,832.00 | 1,832.00 | -0.22% | 87,900 |
| Mar 11, 2026 | 1,859.00 | 1,874.00 | 1,831.00 | 1,836.00 | 1,836.00 | 0.60% | 74,400 |
| Mar 10, 2026 | 1,773.00 | 1,839.00 | 1,755.00 | 1,825.00 | 1,825.00 | 7.80% | 189,400 |
| 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 |