DAIWA TSUSHIN Co., Ltd (TYO:7116)
Japan
· Delayed Price · Currency is JPY 1,163.00
-2.00 (-0.17%)
Mar 9, 2026, 3:30 PM JST
DAIWA TSUSHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,164.00 | 1,165.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.09% | 3,500 |
| Mar 5, 2026 | 1,165.00 | 1,166.00 | 1,165.00 | 1,166.00 | 1,166.00 | - | 6,000 |
| Mar 4, 2026 | 1,164.00 | 1,166.00 | 1,163.00 | 1,166.00 | 1,166.00 | - | 12,400 |
| Mar 3, 2026 | 1,166.00 | 1,167.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.09% | 5,900 |
| Mar 2, 2026 | 1,167.00 | 1,168.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.09% | 33,400 |
| Feb 27, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | - | 8,700 |
| Feb 26, 2026 | 1,169.00 | 1,171.00 | 1,167.00 | 1,168.00 | 1,168.00 | -0.26% | 34,000 |
| Feb 25, 2026 | 1,168.00 | 1,171.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0.26% | 9,800 |
| Feb 24, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | - | 3,100 |
| Feb 20, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | - | 900 |
| Feb 19, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 1,168.00 | 0.09% | 400 |
| Feb 18, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.17% | 800 |
| Feb 17, 2026 | 1,168.00 | 1,169.00 | 1,167.00 | 1,169.00 | 1,169.00 | - | 6,300 |
| Feb 16, 2026 | 1,167.00 | 1,169.00 | 1,167.00 | 1,169.00 | 1,169.00 | 0.17% | 14,700 |
| Feb 13, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 9,800 |
| Feb 12, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 12,900 |
| Feb 10, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.09% | 32,300 |
| Feb 9, 2026 | 1,168.00 | 1,169.00 | 1,166.00 | 1,168.00 | 1,168.00 | - | 28,900 |
| Feb 6, 2026 | 1,169.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,168.00 | - | 27,500 |
| Feb 5, 2026 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,168.00 | - | 18,000 |
| Feb 4, 2026 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.09% | 1,800 |
| Feb 3, 2026 | 1,170.00 | 1,170.00 | 1,167.00 | 1,169.00 | 1,169.00 | - | 10,900 |
| Feb 2, 2026 | 1,170.00 | 1,170.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.09% | 9,100 |
| Jan 30, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 3,100 |
| Jan 29, 2026 | 1,171.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.09% | 10,500 |
| Jan 28, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | - | 6,300 |
| Jan 27, 2026 | 1,171.00 | 1,172.00 | 1,169.00 | 1,171.00 | 1,171.00 | -0.09% | 17,200 |
| Jan 26, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.09% | 10,200 |
| Jan 23, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 4,900 |
| Jan 22, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 11,900 |
| Jan 21, 2026 | 1,171.00 | 1,175.00 | 1,171.00 | 1,172.00 | 1,172.00 | 0.09% | 26,000 |
| Jan 20, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.17% | 7,600 |
| Jan 19, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,173.00 | 1,173.00 | - | 20,000 |
| Jan 16, 2026 | 1,170.00 | 1,173.00 | 1,169.00 | 1,173.00 | 1,173.00 | 0.26% | 17,100 |
| Jan 15, 2026 | 1,170.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.09% | 18,700 |
| Jan 14, 2026 | 1,169.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.09% | 6,000 |
| Jan 13, 2026 | 1,170.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 15,800 |
| Jan 9, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 8,500 |
| Jan 8, 2026 | 1,170.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | - | 6,600 |
| Jan 7, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0.09% | 27,900 |
| Jan 6, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 35,200 |
| Jan 5, 2026 | 1,171.00 | 1,172.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.09% | 43,200 |
| Dec 30, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,172.00 | 1,172.00 | 6.55% | 198,800 |
| Dec 29, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 4,700 |
| Dec 26, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 18.75% | 12,500 |
| Dec 25, 2025 | 812.00 | 816.00 | 800.00 | 800.00 | 800.00 | -1.96% | 10,700 |
| Dec 24, 2025 | 811.00 | 818.00 | 811.00 | 816.00 | 816.00 | 0.25% | 7,900 |
| Dec 23, 2025 | 815.00 | 820.00 | 812.00 | 814.00 | 814.00 | -0.25% | 5,700 |
| Dec 22, 2025 | 821.00 | 830.00 | 811.00 | 816.00 | 816.00 | -0.49% | 7,900 |
| Dec 19, 2025 | 813.00 | 821.00 | 810.00 | 820.00 | 820.00 | 0.86% | 9,400 |
| Dec 18, 2025 | 807.00 | 822.00 | 807.00 | 813.00 | 813.00 | -1.09% | 4,300 |
| Dec 17, 2025 | 821.00 | 822.00 | 810.00 | 822.00 | 822.00 | 1.73% | 3,800 |
| Dec 16, 2025 | 825.00 | 825.00 | 807.00 | 808.00 | 808.00 | -1.10% | 2,700 |
| Dec 15, 2025 | 796.00 | 824.00 | 796.00 | 817.00 | 817.00 | 4.08% | 10,400 |
| Dec 12, 2025 | 788.00 | 796.00 | 777.00 | 785.00 | 785.00 | - | 14,100 |
| Dec 11, 2025 | 780.00 | 785.00 | 767.00 | 785.00 | 785.00 | - | 23,500 |
| Dec 10, 2025 | 780.00 | 786.00 | 769.00 | 785.00 | 785.00 | 0.51% | 23,500 |
| Dec 9, 2025 | 782.00 | 783.00 | 781.00 | 781.00 | 781.00 | -0.26% | 3,900 |
| Dec 8, 2025 | 791.00 | 791.00 | 782.00 | 783.00 | 783.00 | -1.01% | 3,900 |
| Dec 5, 2025 | 795.00 | 797.00 | 790.00 | 791.00 | 791.00 | -0.63% | 12,400 |
| Dec 4, 2025 | 805.00 | 809.00 | 796.00 | 796.00 | 796.00 | -1.97% | 9,100 |
| Dec 3, 2025 | 804.00 | 829.00 | 800.00 | 812.00 | 812.00 | 0.37% | 8,200 |
| Dec 2, 2025 | 823.00 | 823.00 | 805.00 | 809.00 | 809.00 | -0.86% | 1,300 |
| Dec 1, 2025 | 817.00 | 817.00 | 808.00 | 816.00 | 816.00 | 0.25% | 1,100 |
| Nov 28, 2025 | 807.00 | 814.00 | 800.00 | 814.00 | 814.00 | 0.99% | 3,500 |
| Nov 27, 2025 | 805.00 | 821.00 | 805.00 | 806.00 | 806.00 | 0.12% | 5,500 |
| Nov 26, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.12% | 2,400 |
| Nov 25, 2025 | 808.00 | 814.00 | 799.00 | 806.00 | 806.00 | -0.25% | 6,700 |
| Nov 21, 2025 | 791.00 | 808.00 | 790.00 | 808.00 | 808.00 | 2.15% | 8,200 |
| Nov 20, 2025 | 816.00 | 816.00 | 787.00 | 791.00 | 791.00 | -2.94% | 17,900 |
| Nov 19, 2025 | 834.00 | 834.00 | 791.00 | 815.00 | 815.00 | -1.93% | 15,700 |
| Nov 18, 2025 | 837.00 | 857.00 | 825.00 | 831.00 | 831.00 | -1.31% | 6,900 |
| Nov 17, 2025 | 893.00 | 893.00 | 839.00 | 842.00 | 842.00 | -5.71% | 16,900 |
| Nov 14, 2025 | 874.00 | 893.00 | 872.00 | 893.00 | 893.00 | 0.45% | 12,400 |
| Nov 13, 2025 | 873.00 | 889.00 | 872.00 | 889.00 | 889.00 | 1.95% | 8,400 |
| Nov 12, 2025 | 860.00 | 890.00 | 860.00 | 872.00 | 872.00 | 1.04% | 9,600 |
| Nov 11, 2025 | 859.00 | 898.00 | 858.00 | 863.00 | 863.00 | 2.25% | 13,000 |
| Nov 10, 2025 | 834.00 | 858.00 | 830.00 | 844.00 | 844.00 | 1.69% | 11,300 |
| Nov 7, 2025 | 886.00 | 886.00 | 826.00 | 830.00 | 830.00 | -6.00% | 29,500 |
| Nov 6, 2025 | 859.00 | 883.00 | 832.00 | 883.00 | 883.00 | 5.50% | 13,600 |
| Nov 5, 2025 | 857.00 | 857.00 | 814.00 | 837.00 | 837.00 | -2.33% | 24,500 |
| Nov 4, 2025 | 931.00 | 940.00 | 847.00 | 857.00 | 857.00 | -6.44% | 51,800 |
| Oct 31, 2025 | 930.00 | 947.00 | 915.00 | 916.00 | 916.00 | 0.11% | 46,900 |
| Oct 30, 2025 | 910.00 | 978.00 | 883.00 | 915.00 | 915.00 | 1.67% | 59,600 |
| Oct 29, 2025 | 939.00 | 955.00 | 888.00 | 900.00 | 900.00 | -1.10% | 36,900 |
| Oct 28, 2025 | 867.00 | 910.00 | 862.00 | 910.00 | 910.00 | 5.20% | 12,400 |
| Oct 27, 2025 | 894.00 | 895.00 | 860.00 | 865.00 | 865.00 | -1.70% | 10,400 |
| Oct 24, 2025 | 885.00 | 885.00 | 878.00 | 880.00 | 880.00 | -0.56% | 4,100 |
| Oct 23, 2025 | 889.00 | 889.00 | 874.00 | 885.00 | 885.00 | 0.80% | 3,100 |
| Oct 22, 2025 | 856.00 | 880.00 | 852.00 | 878.00 | 878.00 | 2.57% | 6,400 |
| Oct 21, 2025 | 852.00 | 857.00 | 850.00 | 856.00 | 856.00 | -0.23% | 3,700 |
| Oct 20, 2025 | 862.00 | 862.00 | 852.00 | 858.00 | 858.00 | 1.30% | 2,500 |
| Oct 17, 2025 | 858.00 | 859.00 | 845.00 | 847.00 | 847.00 | -1.63% | 3,300 |
| Oct 16, 2025 | 870.00 | 870.00 | 858.00 | 861.00 | 861.00 | -0.12% | 1,400 |
| Oct 15, 2025 | 851.00 | 868.00 | 849.00 | 862.00 | 862.00 | 1.29% | 1,600 |
| Oct 14, 2025 | 875.00 | 875.00 | 848.00 | 851.00 | 851.00 | -3.73% | 8,000 |
| Oct 10, 2025 | 910.00 | 911.00 | 884.00 | 884.00 | 884.00 | -2.75% | 3,900 |
| Oct 9, 2025 | 910.00 | 923.00 | 909.00 | 909.00 | 909.00 | -0.44% | 4,700 |
| Oct 8, 2025 | 912.00 | 913.00 | 887.00 | 913.00 | 913.00 | 0.11% | 3,000 |
| Oct 7, 2025 | 893.00 | 917.00 | 893.00 | 912.00 | 912.00 | 2.24% | 10,400 |