Daishinku Corp. (TYO:6962)
Japan
· Delayed Price · Currency is JPY 725.00
+1.00 (0.14%)
Apr 28, 2026, 3:30 PM JST
Daishinku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 733.00 | 737.00 | 716.00 | 725.00 | 725.00 | 0.14% | 279,500 |
| Apr 27, 2026 | 750.00 | 755.00 | 722.00 | 724.00 | 724.00 | -4.11% | 431,600 |
| Apr 24, 2026 | 750.00 | 769.00 | 748.00 | 755.00 | 755.00 | 1.21% | 377,700 |
| Apr 23, 2026 | 791.00 | 792.00 | 741.00 | 746.00 | 746.00 | -5.93% | 514,300 |
| Apr 22, 2026 | 778.00 | 794.00 | 757.00 | 793.00 | 793.00 | 5.73% | 1,171,800 |
| Apr 21, 2026 | 745.00 | 760.00 | 735.00 | 750.00 | 750.00 | -0.40% | 611,600 |
| Apr 20, 2026 | 691.00 | 764.00 | 684.00 | 753.00 | 753.00 | 9.45% | 1,166,100 |
| Apr 17, 2026 | 688.00 | 689.00 | 673.00 | 688.00 | 688.00 | - | 278,700 |
| Apr 16, 2026 | 672.00 | 692.00 | 669.00 | 688.00 | 688.00 | 1.93% | 363,500 |
| Apr 15, 2026 | 674.00 | 684.00 | 663.00 | 675.00 | 675.00 | 1.05% | 258,900 |
| Apr 14, 2026 | 660.00 | 677.00 | 658.00 | 668.00 | 668.00 | 2.30% | 387,700 |
| Apr 13, 2026 | 640.00 | 653.00 | 638.00 | 653.00 | 653.00 | 1.24% | 232,200 |
| Apr 10, 2026 | 639.00 | 651.00 | 639.00 | 645.00 | 645.00 | 1.74% | 205,400 |
| Apr 9, 2026 | 640.00 | 644.00 | 633.00 | 634.00 | 634.00 | -1.55% | 166,100 |
| Apr 8, 2026 | 635.00 | 646.00 | 632.00 | 644.00 | 644.00 | 4.72% | 260,900 |
| Apr 7, 2026 | 621.00 | 625.00 | 614.00 | 615.00 | 615.00 | -0.49% | 101,300 |
| Apr 6, 2026 | 610.00 | 627.00 | 610.00 | 618.00 | 618.00 | 1.31% | 164,000 |
| Apr 3, 2026 | 613.00 | 621.00 | 609.00 | 610.00 | 610.00 | 1.16% | 185,700 |
| Apr 2, 2026 | 612.00 | 622.00 | 602.00 | 603.00 | 603.00 | -0.66% | 180,300 |
| Apr 1, 2026 | 599.00 | 609.00 | 588.00 | 607.00 | 607.00 | 4.48% | 226,900 |
| Mar 31, 2026 | 585.00 | 599.00 | 581.00 | 581.00 | 581.00 | -1.36% | 222,100 |
| Mar 30, 2026 | 583.00 | 592.00 | 577.00 | 589.00 | 589.00 | -5.91% | 265,400 |
| Mar 27, 2026 | 609.00 | 629.00 | 604.00 | 626.00 | 612.00 | 1.13% | 330,800 |
| Mar 26, 2026 | 621.00 | 624.00 | 611.00 | 619.00 | 605.16 | -0.80% | 191,000 |
| Mar 25, 2026 | 618.00 | 627.00 | 618.00 | 624.00 | 610.04 | 3.65% | 196,200 |
| Mar 24, 2026 | 610.00 | 610.00 | 587.00 | 602.00 | 588.54 | 1.86% | 234,300 |
| Mar 23, 2026 | 595.00 | 598.00 | 583.00 | 591.00 | 577.78 | -3.90% | 488,700 |
| Mar 19, 2026 | 641.00 | 644.00 | 614.00 | 615.00 | 601.25 | -7.38% | 445,200 |
| Mar 18, 2026 | 644.00 | 669.00 | 643.00 | 664.00 | 649.15 | 3.91% | 333,600 |
| Mar 17, 2026 | 649.00 | 658.00 | 639.00 | 639.00 | 624.71 | -1.39% | 157,000 |
| Mar 16, 2026 | 630.00 | 648.00 | 626.00 | 648.00 | 633.51 | 3.02% | 212,800 |
| Mar 13, 2026 | 636.00 | 639.00 | 626.00 | 629.00 | 614.93 | -3.38% | 214,500 |
| Mar 12, 2026 | 667.00 | 671.00 | 645.00 | 651.00 | 636.44 | -3.84% | 232,600 |
| Mar 11, 2026 | 650.00 | 679.00 | 649.00 | 677.00 | 661.86 | 4.64% | 445,800 |
| Mar 10, 2026 | 626.00 | 648.00 | 619.00 | 647.00 | 632.53 | 5.89% | 379,700 |
| Mar 9, 2026 | 615.00 | 621.00 | 593.00 | 611.00 | 597.34 | -6.57% | 574,400 |
| Mar 6, 2026 | 651.00 | 659.00 | 638.00 | 654.00 | 639.37 | -0.61% | 263,700 |
| Mar 5, 2026 | 650.00 | 667.00 | 649.00 | 658.00 | 643.28 | 5.45% | 409,200 |
| Mar 4, 2026 | 636.00 | 650.00 | 609.00 | 624.00 | 610.04 | -4.29% | 531,800 |
| Mar 3, 2026 | 685.00 | 690.00 | 651.00 | 652.00 | 637.42 | -5.78% | 410,100 |
| Mar 2, 2026 | 678.00 | 708.00 | 665.00 | 692.00 | 676.52 | 0.58% | 620,700 |
| Feb 27, 2026 | 666.00 | 688.00 | 662.00 | 688.00 | 672.61 | 2.23% | 288,900 |
| Feb 26, 2026 | 681.00 | 686.00 | 671.00 | 673.00 | 657.95 | -0.74% | 247,300 |
| Feb 25, 2026 | 693.00 | 695.00 | 676.00 | 678.00 | 662.84 | -1.02% | 462,100 |
| Feb 24, 2026 | 655.00 | 690.00 | 655.00 | 685.00 | 669.68 | 4.58% | 604,200 |
| Feb 20, 2026 | 657.00 | 663.00 | 648.00 | 655.00 | 640.35 | -2.38% | 384,600 |
| Feb 19, 2026 | 671.00 | 675.00 | 656.00 | 671.00 | 655.99 | -1.18% | 531,200 |
| Feb 18, 2026 | 676.00 | 682.00 | 662.00 | 679.00 | 663.81 | 2.41% | 561,200 |
| Feb 17, 2026 | 655.00 | 690.00 | 653.00 | 663.00 | 648.17 | 2.79% | 1,210,500 |
| Feb 16, 2026 | 622.00 | 649.00 | 619.00 | 645.00 | 630.58 | 6.79% | 700,600 |
| Feb 13, 2026 | 617.00 | 621.00 | 603.00 | 604.00 | 590.49 | -2.11% | 297,900 |
| Feb 12, 2026 | 615.00 | 621.00 | 611.00 | 617.00 | 603.20 | -0.16% | 359,100 |
| Feb 10, 2026 | 612.00 | 620.00 | 607.00 | 618.00 | 604.18 | 0.98% | 386,100 |
| Feb 9, 2026 | 612.00 | 613.00 | 603.00 | 612.00 | 598.31 | 3.20% | 392,700 |
| Feb 6, 2026 | 590.00 | 593.00 | 583.00 | 593.00 | 579.74 | - | 182,200 |
| Feb 5, 2026 | 601.00 | 601.00 | 592.00 | 593.00 | 579.74 | -1.33% | 197,900 |
| Feb 4, 2026 | 589.00 | 602.00 | 588.00 | 601.00 | 587.56 | 2.04% | 229,000 |
| Feb 3, 2026 | 584.00 | 591.00 | 582.00 | 589.00 | 575.83 | 1.38% | 160,400 |
| Feb 2, 2026 | 591.00 | 599.00 | 581.00 | 581.00 | 568.01 | -1.19% | 181,100 |
| Jan 30, 2026 | 578.00 | 589.00 | 575.00 | 588.00 | 574.85 | 1.73% | 117,000 |
| Jan 29, 2026 | 587.00 | 588.00 | 574.00 | 578.00 | 565.07 | -1.70% | 206,600 |
| Jan 28, 2026 | 582.00 | 593.00 | 581.00 | 588.00 | 574.85 | 0.86% | 214,000 |
| Jan 27, 2026 | 575.00 | 587.00 | 571.00 | 583.00 | 569.96 | 1.22% | 244,300 |
| Jan 26, 2026 | 590.00 | 590.00 | 573.00 | 576.00 | 563.12 | -3.84% | 336,400 |
| Jan 23, 2026 | 600.00 | 604.00 | 588.00 | 599.00 | 585.60 | 0.34% | 193,100 |
| Jan 22, 2026 | 590.00 | 599.00 | 586.00 | 597.00 | 583.65 | 0.51% | 261,300 |
| Jan 21, 2026 | 590.00 | 597.00 | 584.00 | 594.00 | 580.72 | -0.50% | 125,000 |
| Jan 20, 2026 | 600.00 | 603.00 | 593.00 | 597.00 | 583.65 | -0.17% | 152,900 |
| Jan 19, 2026 | 603.00 | 603.00 | 587.00 | 598.00 | 584.63 | -0.83% | 208,800 |
| Jan 16, 2026 | 608.00 | 610.00 | 596.00 | 603.00 | 589.51 | -0.82% | 166,500 |
| Jan 15, 2026 | 591.00 | 608.00 | 591.00 | 608.00 | 594.40 | 1.67% | 143,300 |
| Jan 14, 2026 | 588.00 | 600.00 | 588.00 | 598.00 | 584.63 | 1.87% | 194,800 |
| Jan 13, 2026 | 591.00 | 591.00 | 584.00 | 587.00 | 573.87 | 0.69% | 206,900 |
| Jan 9, 2026 | 585.00 | 587.00 | 583.00 | 583.00 | 569.96 | - | 69,000 |
| Jan 8, 2026 | 587.00 | 589.00 | 583.00 | 583.00 | 569.96 | -0.68% | 108,100 |
| Jan 7, 2026 | 582.00 | 591.00 | 581.00 | 587.00 | 573.87 | 1.03% | 201,900 |
| Jan 6, 2026 | 587.00 | 589.00 | 580.00 | 581.00 | 568.01 | -0.68% | 133,400 |
| Jan 5, 2026 | 585.00 | 587.00 | 579.00 | 585.00 | 571.92 | 0.86% | 187,500 |
| Dec 30, 2025 | 583.00 | 585.00 | 579.00 | 580.00 | 567.03 | -0.85% | 129,000 |
| Dec 29, 2025 | 582.00 | 585.00 | 580.00 | 585.00 | 571.92 | 0.69% | 128,100 |
| Dec 26, 2025 | 582.00 | 584.00 | 576.00 | 581.00 | 568.01 | -0.17% | 188,500 |
| Dec 25, 2025 | 578.00 | 582.00 | 574.00 | 582.00 | 568.98 | 2.11% | 231,500 |
| Dec 24, 2025 | 567.00 | 572.00 | 567.00 | 570.00 | 557.25 | -0.52% | 171,100 |
| Dec 23, 2025 | 564.00 | 574.00 | 564.00 | 573.00 | 560.19 | 2.32% | 257,800 |
| Dec 22, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 547.48 | 1.45% | 277,500 |
| Dec 19, 2025 | 550.00 | 554.00 | 547.00 | 552.00 | 539.65 | 0.36% | 271,500 |
| Dec 18, 2025 | 551.00 | 553.00 | 547.00 | 550.00 | 537.70 | -0.36% | 257,800 |
| Dec 17, 2025 | 560.00 | 560.00 | 552.00 | 552.00 | 539.65 | -1.08% | 153,300 |
| Dec 16, 2025 | 574.00 | 576.00 | 558.00 | 558.00 | 545.52 | -1.06% | 202,100 |
| Dec 15, 2025 | 572.00 | 572.00 | 559.00 | 564.00 | 551.39 | -1.05% | 110,600 |
| Dec 12, 2025 | 567.00 | 573.00 | 565.00 | 570.00 | 557.25 | 1.42% | 242,400 |
| Dec 11, 2025 | 563.00 | 568.00 | 557.00 | 562.00 | 549.43 | 0.18% | 198,500 |
| Dec 10, 2025 | 560.00 | 571.00 | 560.00 | 561.00 | 548.45 | 0.54% | 102,700 |
| Dec 9, 2025 | 570.00 | 573.00 | 558.00 | 558.00 | 545.52 | -2.11% | 135,900 |
| Dec 8, 2025 | 563.00 | 573.00 | 560.00 | 570.00 | 557.25 | 2.70% | 181,700 |
| Dec 5, 2025 | 559.00 | 563.00 | 555.00 | 555.00 | 542.59 | -1.42% | 74,200 |
| Dec 4, 2025 | 551.00 | 563.00 | 551.00 | 563.00 | 550.41 | 2.18% | 97,900 |
| Dec 3, 2025 | 557.00 | 561.00 | 551.00 | 551.00 | 538.68 | -1.25% | 108,300 |
| Dec 2, 2025 | 560.00 | 560.00 | 550.00 | 558.00 | 545.52 | -0.36% | 163,000 |
| Dec 1, 2025 | 569.00 | 570.00 | 560.00 | 560.00 | 547.48 | -0.88% | 99,800 |