Daikokuya Holdings Co.,Ltd. (TYO:6993)
Japan
· Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
Daikokuya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 107.00 | 99.00 | 102.00 | 102.00 | 0.99% | 6,088,400 |
| Apr 27, 2026 | 100.00 | 107.00 | 98.00 | 101.00 | 101.00 | -0.98% | 9,371,400 |
| Apr 24, 2026 | 111.00 | 113.00 | 101.00 | 102.00 | 102.00 | -6.42% | 8,102,300 |
| Apr 23, 2026 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | -3.54% | 11,288,000 |
| Apr 22, 2026 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | -5.83% | 8,327,500 |
| Apr 21, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,924,000 |
| Apr 20, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 4,879,900 |
| Apr 17, 2026 | 123.00 | 127.00 | 121.00 | 125.00 | 125.00 | 2.46% | 6,126,200 |
| Apr 16, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 4,807,800 |
| Apr 15, 2026 | 123.00 | 129.00 | 123.00 | 123.00 | 123.00 | - | 6,473,700 |
| Apr 14, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 2,725,600 |
| Apr 13, 2026 | 127.00 | 129.00 | 123.00 | 124.00 | 124.00 | 0.81% | 5,124,300 |
| Apr 10, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 3,172,500 |
| Apr 9, 2026 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -2.38% | 5,427,100 |
| Apr 8, 2026 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 0.80% | 6,614,300 |
| Apr 7, 2026 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 5,557,900 |
| Apr 6, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 11,908,500 |
| Apr 3, 2026 | 128.00 | 134.00 | 124.00 | 128.00 | 128.00 | 3.23% | 9,851,300 |
| Apr 2, 2026 | 137.00 | 138.00 | 122.00 | 124.00 | 124.00 | -12.06% | 23,442,000 |
| Apr 1, 2026 | 154.00 | 157.00 | 140.00 | 141.00 | 141.00 | - | 23,620,000 |
| Mar 31, 2026 | 147.00 | 150.00 | 140.00 | 141.00 | 141.00 | -2.08% | 8,956,500 |
| Mar 30, 2026 | 140.00 | 156.00 | 138.00 | 144.00 | 144.00 | 6.67% | 15,545,900 |
| Mar 27, 2026 | 152.00 | 157.00 | 134.00 | 135.00 | 135.00 | -11.18% | 15,147,800 |
| Mar 26, 2026 | 153.00 | 157.00 | 151.00 | 152.00 | 152.00 | 0.66% | 8,088,600 |
| Mar 25, 2026 | 153.00 | 158.00 | 150.00 | 151.00 | 151.00 | 0.67% | 14,596,400 |
| Mar 24, 2026 | 159.00 | 164.00 | 150.00 | 150.00 | 150.00 | -3.85% | 18,544,700 |
| Mar 23, 2026 | 149.00 | 161.00 | 146.00 | 156.00 | 156.00 | 5.41% | 28,802,100 |
| Mar 19, 2026 | 142.00 | 155.00 | 140.00 | 148.00 | 148.00 | 0.68% | 21,848,100 |
| Mar 18, 2026 | 141.00 | 149.00 | 137.00 | 147.00 | 147.00 | 6.52% | 21,688,900 |
| Mar 17, 2026 | 123.00 | 145.00 | 123.00 | 138.00 | 138.00 | 12.20% | 35,406,600 |
| Mar 16, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | -2.38% | 4,395,000 |
| Mar 13, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 3,875,000 |
| Mar 12, 2026 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 2.42% | 6,076,700 |
| Mar 11, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 5,447,100 |
| Mar 10, 2026 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | -3.13% | 7,708,300 |
| Mar 9, 2026 | 125.00 | 128.00 | 120.00 | 128.00 | 128.00 | -0.78% | 10,264,600 |
| Mar 6, 2026 | 127.00 | 135.00 | 124.00 | 129.00 | 129.00 | 3.20% | 9,451,600 |
| Mar 5, 2026 | 124.00 | 129.00 | 123.00 | 125.00 | 125.00 | 4.17% | 5,627,500 |
| Mar 4, 2026 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 6,589,300 |
| Mar 3, 2026 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -4.65% | 4,516,100 |
| Mar 2, 2026 | 130.00 | 135.00 | 125.00 | 129.00 | 129.00 | - | 7,898,900 |
| Feb 27, 2026 | 125.00 | 133.00 | 125.00 | 129.00 | 129.00 | 4.88% | 10,269,000 |
| Feb 26, 2026 | 122.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1.65% | 5,796,700 |
| Feb 25, 2026 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | - | 4,454,000 |
| Feb 24, 2026 | 127.00 | 130.00 | 121.00 | 121.00 | 121.00 | -6.92% | 8,846,800 |
| Feb 20, 2026 | 122.00 | 135.00 | 120.00 | 130.00 | 130.00 | 5.69% | 19,498,500 |
| Feb 19, 2026 | 134.00 | 134.00 | 120.00 | 123.00 | 123.00 | -10.87% | 24,228,200 |
| Feb 18, 2026 | 148.00 | 149.00 | 136.00 | 138.00 | 138.00 | -8.61% | 16,141,200 |
| Feb 17, 2026 | 159.00 | 160.00 | 151.00 | 151.00 | 151.00 | -10.65% | 20,339,700 |
| Feb 16, 2026 | 154.00 | 183.00 | 150.00 | 169.00 | 169.00 | 15.75% | 37,037,000 |
| Feb 13, 2026 | 154.00 | 159.00 | 143.00 | 146.00 | 146.00 | -5.81% | 15,754,300 |
| Feb 12, 2026 | 156.00 | 164.00 | 153.00 | 155.00 | 155.00 | 2.65% | 21,420,800 |
| Feb 10, 2026 | 152.00 | 153.00 | 148.00 | 151.00 | 151.00 | -0.66% | 6,768,100 |
| Feb 9, 2026 | 159.00 | 162.00 | 152.00 | 152.00 | 152.00 | -0.65% | 13,763,900 |
| Feb 6, 2026 | 154.00 | 156.00 | 147.00 | 153.00 | 153.00 | -1.29% | 14,643,300 |
| Feb 5, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -4.91% | 14,375,400 |
| Feb 4, 2026 | 152.00 | 164.00 | 152.00 | 163.00 | 163.00 | 7.95% | 21,382,300 |
| Feb 3, 2026 | 139.00 | 152.00 | 139.00 | 151.00 | 151.00 | 0.67% | 23,757,400 |
| Feb 2, 2026 | 152.00 | 162.00 | 150.00 | 150.00 | 150.00 | -5.66% | 19,115,100 |
| Jan 30, 2026 | 168.00 | 173.00 | 157.00 | 159.00 | 159.00 | -7.02% | 40,744,500 |
| Jan 29, 2026 | 149.00 | 171.00 | 149.00 | 171.00 | 171.00 | 13.25% | 42,661,600 |
| Jan 28, 2026 | 148.00 | 157.00 | 145.00 | 151.00 | 151.00 | - | 20,586,900 |
| Jan 27, 2026 | 154.00 | 158.00 | 148.00 | 151.00 | 151.00 | -2.58% | 27,336,200 |
| Jan 26, 2026 | 139.00 | 155.00 | 132.00 | 155.00 | 155.00 | 10.71% | 37,782,600 |
| Jan 23, 2026 | 129.00 | 146.00 | 129.00 | 140.00 | 140.00 | 9.38% | 67,325,600 |
| Jan 22, 2026 | 167.00 | 168.00 | 124.00 | 128.00 | 128.00 | -22.42% | 69,223,800 |
| Jan 21, 2026 | 178.00 | 186.00 | 165.00 | 165.00 | 165.00 | -12.23% | 62,589,200 |
| Jan 20, 2026 | 183.00 | 193.00 | 165.00 | 188.00 | 188.00 | 10.59% | 108,228,800 |
| Jan 19, 2026 | 152.00 | 178.00 | 149.00 | 170.00 | 170.00 | 18.88% | 124,469,500 |
| Jan 16, 2026 | 146.00 | 165.00 | 138.00 | 143.00 | 143.00 | 0.70% | 88,601,100 |
| Jan 15, 2026 | 125.00 | 144.00 | 124.00 | 142.00 | 142.00 | 12.70% | 55,152,300 |
| Jan 14, 2026 | 119.00 | 128.00 | 116.00 | 126.00 | 126.00 | 5.88% | 31,801,000 |
| Jan 13, 2026 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | - | 16,684,900 |
| Jan 9, 2026 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | -1.65% | 21,989,300 |
| Jan 8, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -10.37% | 41,131,400 |
| Jan 7, 2026 | 119.00 | 136.00 | 115.00 | 135.00 | 135.00 | 8.87% | 48,207,000 |
| Jan 6, 2026 | 123.00 | 129.00 | 114.00 | 124.00 | 124.00 | -5.34% | 46,465,900 |
| Jan 5, 2026 | 131.00 | 149.00 | 126.00 | 131.00 | 131.00 | 18.02% | 93,971,600 |
| Dec 30, 2025 | 106.00 | 111.00 | 98.00 | 111.00 | 111.00 | 37.04% | 77,864,300 |
| Dec 29, 2025 | 70.00 | 94.00 | 68.00 | 81.00 | 81.00 | 20.90% | 84,604,400 |
| Dec 26, 2025 | 60.00 | 70.00 | 59.00 | 67.00 | 67.00 | 11.67% | 30,082,800 |
| Dec 25, 2025 | 57.00 | 62.00 | 56.00 | 60.00 | 60.00 | 1.69% | 13,802,500 |
| Dec 24, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -4.84% | 15,660,000 |
| Dec 23, 2025 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | -6.06% | 18,349,100 |
| Dec 22, 2025 | 68.00 | 76.00 | 65.00 | 66.00 | 66.00 | 1.54% | 30,608,500 |
| Dec 19, 2025 | 67.00 | 71.00 | 63.00 | 65.00 | 65.00 | -2.99% | 19,292,800 |
| Dec 18, 2025 | 73.00 | 75.00 | 66.00 | 67.00 | 67.00 | -9.46% | 24,260,100 |
| Dec 17, 2025 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 14,272,200 |
| Dec 16, 2025 | 77.00 | 84.00 | 76.00 | 77.00 | 77.00 | -3.75% | 20,260,300 |
| Dec 15, 2025 | 73.00 | 82.00 | 72.00 | 80.00 | 80.00 | 2.56% | 30,387,300 |
| Dec 12, 2025 | 85.00 | 85.00 | 77.00 | 78.00 | 78.00 | -4.88% | 24,954,500 |
| Dec 11, 2025 | 104.00 | 106.00 | 79.00 | 82.00 | 82.00 | -18.00% | 54,205,000 |
| Dec 10, 2025 | 100.00 | 111.00 | 93.00 | 100.00 | 100.00 | -1.96% | 66,272,600 |
| Dec 9, 2025 | 113.00 | 113.00 | 99.00 | 102.00 | 102.00 | -5.56% | 41,354,700 |
| Dec 8, 2025 | 90.00 | 111.00 | 89.00 | 108.00 | 108.00 | 24.14% | 76,418,000 |
| Dec 5, 2025 | 95.00 | 97.00 | 84.00 | 87.00 | 87.00 | -6.45% | 41,911,000 |
| Dec 4, 2025 | 107.00 | 115.00 | 90.00 | 93.00 | 93.00 | -2.11% | 64,671,100 |
| Dec 3, 2025 | 103.00 | 117.00 | 88.00 | 95.00 | 95.00 | -31.16% | 142,520,500 |
| Dec 2, 2025 | 153.00 | 167.00 | 138.00 | 138.00 | 138.00 | -26.60% | 28,310,600 |
| Dec 1, 2025 | 173.00 | 188.00 | 154.00 | 188.00 | 188.00 | 36.23% | 84,337,900 |