Daiichikosho Co., Ltd. (TYO:7458)
Japan
· Delayed Price · Currency is JPY 1,675.00
-14.00 (-0.83%)
Mar 9, 2026, 3:30 PM JST
Daiichikosho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,655.50 | 1,680.50 | 1,640.00 | 1,675.00 | 1,675.00 | -0.83% | 488,100 |
| Mar 6, 2026 | 1,680.00 | 1,692.50 | 1,667.50 | 1,689.00 | 1,689.00 | -0.15% | 309,400 |
| Mar 5, 2026 | 1,712.50 | 1,718.50 | 1,686.50 | 1,691.50 | 1,691.50 | 0.56% | 355,200 |
| Mar 4, 2026 | 1,689.50 | 1,694.50 | 1,663.00 | 1,682.00 | 1,682.00 | -0.74% | 397,500 |
| Mar 3, 2026 | 1,731.00 | 1,739.50 | 1,694.50 | 1,694.50 | 1,694.50 | -2.78% | 386,800 |
| Mar 2, 2026 | 1,735.50 | 1,751.50 | 1,724.50 | 1,743.00 | 1,743.00 | 0.37% | 411,900 |
| Feb 27, 2026 | 1,742.00 | 1,743.00 | 1,721.00 | 1,736.50 | 1,736.50 | -0.03% | 492,400 |
| Feb 26, 2026 | 1,714.00 | 1,739.00 | 1,707.50 | 1,737.00 | 1,737.00 | 1.19% | 531,900 |
| Feb 25, 2026 | 1,702.50 | 1,716.50 | 1,690.00 | 1,716.50 | 1,716.50 | 0.23% | 359,100 |
| Feb 24, 2026 | 1,677.00 | 1,724.00 | 1,675.00 | 1,712.50 | 1,712.50 | 2.76% | 462,400 |
| Feb 20, 2026 | 1,677.00 | 1,680.50 | 1,654.50 | 1,666.50 | 1,666.50 | -0.92% | 492,000 |
| Feb 19, 2026 | 1,684.50 | 1,686.50 | 1,670.00 | 1,682.00 | 1,682.00 | -0.09% | 420,600 |
| Feb 18, 2026 | 1,695.50 | 1,695.50 | 1,675.00 | 1,683.50 | 1,683.50 | 0.36% | 310,600 |
| Feb 17, 2026 | 1,688.00 | 1,688.00 | 1,672.00 | 1,677.50 | 1,677.50 | -0.50% | 280,300 |
| Feb 16, 2026 | 1,697.00 | 1,700.00 | 1,676.00 | 1,686.00 | 1,686.00 | -0.53% | 253,800 |
| Feb 13, 2026 | 1,700.00 | 1,703.00 | 1,679.00 | 1,695.00 | 1,695.00 | 0.24% | 328,600 |
| Feb 12, 2026 | 1,700.00 | 1,710.00 | 1,687.00 | 1,691.00 | 1,691.00 | -1.26% | 347,700 |
| Feb 10, 2026 | 1,691.00 | 1,717.00 | 1,670.50 | 1,712.50 | 1,712.50 | 0.97% | 399,700 |
| Feb 9, 2026 | 1,709.00 | 1,718.50 | 1,692.50 | 1,696.00 | 1,696.00 | -0.29% | 332,000 |
| Feb 6, 2026 | 1,720.00 | 1,721.50 | 1,701.00 | 1,701.00 | 1,701.00 | -0.35% | 207,700 |
| Feb 5, 2026 | 1,714.00 | 1,723.50 | 1,703.50 | 1,707.00 | 1,707.00 | 0.62% | 321,800 |
| Feb 4, 2026 | 1,680.50 | 1,699.50 | 1,676.00 | 1,696.50 | 1,696.50 | 0.47% | 257,900 |
| Feb 3, 2026 | 1,680.00 | 1,695.50 | 1,674.00 | 1,688.50 | 1,688.50 | 0.87% | 197,900 |
| Feb 2, 2026 | 1,686.00 | 1,687.00 | 1,673.50 | 1,674.00 | 1,674.00 | 0.15% | 219,800 |
| Jan 30, 2026 | 1,663.00 | 1,677.00 | 1,657.00 | 1,671.50 | 1,671.50 | 0.69% | 204,500 |
| Jan 29, 2026 | 1,651.50 | 1,662.50 | 1,643.00 | 1,660.00 | 1,660.00 | 0.85% | 183,100 |
| Jan 28, 2026 | 1,662.00 | 1,667.50 | 1,640.00 | 1,646.00 | 1,646.00 | -2.11% | 381,900 |
| Jan 27, 2026 | 1,685.00 | 1,685.00 | 1,671.00 | 1,681.50 | 1,681.50 | -0.44% | 233,100 |
| Jan 26, 2026 | 1,695.00 | 1,697.50 | 1,684.00 | 1,689.00 | 1,689.00 | -0.82% | 180,900 |
| Jan 23, 2026 | 1,701.50 | 1,708.50 | 1,693.00 | 1,703.00 | 1,703.00 | 0.06% | 197,000 |
| Jan 22, 2026 | 1,700.00 | 1,712.50 | 1,693.50 | 1,702.00 | 1,702.00 | 0.18% | 182,400 |
| Jan 21, 2026 | 1,705.00 | 1,708.00 | 1,681.00 | 1,699.00 | 1,699.00 | -0.47% | 310,700 |
| Jan 20, 2026 | 1,702.00 | 1,716.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.12% | 141,500 |
| Jan 19, 2026 | 1,705.00 | 1,710.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.65% | 143,100 |
| Jan 16, 2026 | 1,696.00 | 1,700.00 | 1,688.50 | 1,694.00 | 1,694.00 | -0.47% | 181,600 |
| Jan 15, 2026 | 1,700.00 | 1,710.00 | 1,694.50 | 1,702.00 | 1,702.00 | 0.59% | 251,700 |
| Jan 14, 2026 | 1,704.50 | 1,704.50 | 1,690.00 | 1,692.00 | 1,692.00 | -0.73% | 264,900 |
| Jan 13, 2026 | 1,710.50 | 1,715.50 | 1,692.00 | 1,704.50 | 1,704.50 | -0.20% | 248,400 |
| Jan 9, 2026 | 1,696.00 | 1,709.50 | 1,695.50 | 1,708.00 | 1,708.00 | 0.53% | 227,700 |
| Jan 8, 2026 | 1,687.50 | 1,700.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.12% | 236,700 |
| Jan 7, 2026 | 1,671.00 | 1,697.50 | 1,666.00 | 1,697.00 | 1,697.00 | 0.12% | 257,900 |
| Jan 6, 2026 | 1,685.00 | 1,695.00 | 1,679.00 | 1,695.00 | 1,695.00 | 0.71% | 215,300 |
| Jan 5, 2026 | 1,678.00 | 1,687.50 | 1,664.50 | 1,683.00 | 1,683.00 | -0.12% | 305,900 |
| Dec 30, 2025 | 1,697.00 | 1,698.50 | 1,676.00 | 1,685.00 | 1,685.00 | -0.44% | 279,700 |
| Dec 29, 2025 | 1,700.00 | 1,702.00 | 1,676.50 | 1,692.50 | 1,692.50 | -0.12% | 250,300 |
| Dec 26, 2025 | 1,692.50 | 1,707.50 | 1,688.00 | 1,694.50 | 1,694.50 | 0.50% | 364,300 |
| Dec 25, 2025 | 1,681.00 | 1,692.00 | 1,677.00 | 1,686.00 | 1,686.00 | 0.54% | 331,900 |
| Dec 24, 2025 | 1,674.00 | 1,678.50 | 1,668.50 | 1,677.00 | 1,677.00 | - | 225,600 |
| Dec 23, 2025 | 1,655.00 | 1,677.50 | 1,653.00 | 1,677.00 | 1,677.00 | 1.05% | 250,600 |
| Dec 22, 2025 | 1,671.50 | 1,678.50 | 1,654.50 | 1,659.50 | 1,659.50 | -1.10% | 258,500 |
| Dec 19, 2025 | 1,670.00 | 1,685.00 | 1,664.00 | 1,678.00 | 1,678.00 | 0.48% | 542,500 |
| Dec 18, 2025 | 1,668.00 | 1,673.50 | 1,659.50 | 1,670.00 | 1,670.00 | 0.85% | 423,000 |
| Dec 17, 2025 | 1,657.00 | 1,660.50 | 1,647.00 | 1,656.00 | 1,656.00 | 0.18% | 254,600 |
| Dec 16, 2025 | 1,669.00 | 1,669.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.69% | 211,700 |
| Dec 15, 2025 | 1,663.00 | 1,669.00 | 1,646.00 | 1,664.50 | 1,664.50 | 0.76% | 239,300 |
| Dec 12, 2025 | 1,645.00 | 1,656.00 | 1,644.50 | 1,652.00 | 1,652.00 | 0.89% | 219,600 |
| Dec 11, 2025 | 1,660.50 | 1,660.50 | 1,631.50 | 1,637.50 | 1,637.50 | -0.55% | 211,800 |
| Dec 10, 2025 | 1,640.50 | 1,660.50 | 1,640.50 | 1,646.50 | 1,646.50 | 0.37% | 130,800 |
| Dec 9, 2025 | 1,638.00 | 1,644.00 | 1,626.50 | 1,640.50 | 1,640.50 | - | 141,900 |
| Dec 8, 2025 | 1,608.00 | 1,642.00 | 1,608.00 | 1,640.50 | 1,640.50 | 2.08% | 186,200 |
| Dec 5, 2025 | 1,626.50 | 1,633.50 | 1,607.00 | 1,607.00 | 1,607.00 | -1.65% | 192,000 |
| Dec 4, 2025 | 1,612.50 | 1,635.50 | 1,611.00 | 1,634.00 | 1,634.00 | 1.02% | 178,500 |
| Dec 3, 2025 | 1,638.00 | 1,644.50 | 1,612.00 | 1,617.50 | 1,617.50 | -2.03% | 262,000 |
| Dec 2, 2025 | 1,661.00 | 1,670.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.43% | 170,400 |
| Dec 1, 2025 | 1,683.00 | 1,696.00 | 1,669.00 | 1,675.00 | 1,675.00 | -0.45% | 225,200 |
| Nov 28, 2025 | 1,680.00 | 1,693.50 | 1,675.50 | 1,682.50 | 1,682.50 | 0.51% | 222,800 |
| Nov 27, 2025 | 1,655.00 | 1,679.50 | 1,653.00 | 1,674.00 | 1,674.00 | 0.66% | 204,400 |
| Nov 26, 2025 | 1,665.00 | 1,670.00 | 1,655.00 | 1,663.00 | 1,663.00 | 0.57% | 197,500 |
| Nov 25, 2025 | 1,653.00 | 1,657.00 | 1,637.50 | 1,653.50 | 1,653.50 | 0.27% | 234,900 |
| Nov 21, 2025 | 1,618.00 | 1,649.00 | 1,616.00 | 1,649.00 | 1,649.00 | 2.55% | 445,400 |
| Nov 20, 2025 | 1,604.50 | 1,615.00 | 1,602.50 | 1,608.00 | 1,608.00 | 0.63% | 238,600 |
| Nov 19, 2025 | 1,588.00 | 1,602.00 | 1,585.00 | 1,598.00 | 1,598.00 | 1.01% | 246,000 |
| Nov 18, 2025 | 1,593.50 | 1,594.00 | 1,580.00 | 1,582.00 | 1,582.00 | -0.44% | 151,100 |
| Nov 17, 2025 | 1,585.00 | 1,593.50 | 1,577.00 | 1,589.00 | 1,589.00 | -0.38% | 221,600 |
| Nov 14, 2025 | 1,581.00 | 1,595.00 | 1,571.50 | 1,595.00 | 1,595.00 | 0.98% | 225,200 |
| Nov 13, 2025 | 1,592.50 | 1,605.00 | 1,577.50 | 1,579.50 | 1,579.50 | -0.82% | 289,900 |
| Nov 12, 2025 | 1,551.00 | 1,599.50 | 1,548.00 | 1,592.50 | 1,592.50 | 2.64% | 466,300 |
| Nov 11, 2025 | 1,568.00 | 1,572.50 | 1,537.00 | 1,551.50 | 1,551.50 | -2.45% | 693,400 |
| Nov 10, 2025 | 1,596.50 | 1,603.00 | 1,587.00 | 1,590.50 | 1,590.50 | 0.35% | 304,100 |
| Nov 7, 2025 | 1,580.50 | 1,588.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.79% | 222,900 |
| Nov 6, 2025 | 1,585.00 | 1,587.00 | 1,570.00 | 1,572.50 | 1,572.50 | -0.91% | 340,300 |
| Nov 5, 2025 | 1,585.00 | 1,588.00 | 1,572.50 | 1,587.00 | 1,587.00 | 0.06% | 275,400 |
| Nov 4, 2025 | 1,578.00 | 1,591.50 | 1,564.50 | 1,586.00 | 1,586.00 | 0.60% | 327,300 |
| Oct 31, 2025 | 1,584.50 | 1,585.50 | 1,573.00 | 1,576.50 | 1,576.50 | 0.25% | 297,000 |
| Oct 30, 2025 | 1,569.00 | 1,575.50 | 1,562.50 | 1,572.50 | 1,572.50 | 0.16% | 770,000 |
| Oct 29, 2025 | 1,585.00 | 1,591.00 | 1,566.00 | 1,570.00 | 1,570.00 | -1.63% | 463,900 |
| Oct 28, 2025 | 1,630.50 | 1,630.50 | 1,596.00 | 1,596.00 | 1,596.00 | -2.30% | 390,500 |
| Oct 27, 2025 | 1,637.50 | 1,647.00 | 1,633.00 | 1,633.50 | 1,633.50 | -0.09% | 221,100 |
| Oct 24, 2025 | 1,650.00 | 1,652.50 | 1,632.00 | 1,635.00 | 1,635.00 | -1.27% | 285,700 |
| Oct 23, 2025 | 1,637.50 | 1,657.00 | 1,636.00 | 1,656.00 | 1,656.00 | 1.01% | 267,600 |
| Oct 22, 2025 | 1,655.00 | 1,657.00 | 1,637.00 | 1,639.50 | 1,639.50 | -0.27% | 246,500 |
| Oct 21, 2025 | 1,629.50 | 1,649.00 | 1,629.50 | 1,644.00 | 1,644.00 | 0.80% | 316,500 |
| Oct 20, 2025 | 1,640.00 | 1,641.00 | 1,630.50 | 1,631.00 | 1,631.00 | -0.28% | 264,900 |
| Oct 17, 2025 | 1,637.50 | 1,638.50 | 1,627.50 | 1,635.50 | 1,635.50 | 0.21% | 180,400 |
| Oct 16, 2025 | 1,624.00 | 1,648.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.15% | 322,400 |
| Oct 15, 2025 | 1,625.50 | 1,631.50 | 1,615.00 | 1,629.50 | 1,629.50 | 1.15% | 329,200 |
| Oct 14, 2025 | 1,600.00 | 1,622.50 | 1,594.00 | 1,611.00 | 1,611.00 | -0.68% | 492,400 |
| Oct 10, 2025 | 1,623.00 | 1,629.50 | 1,600.00 | 1,622.00 | 1,622.00 | -0.83% | 440,900 |
| Oct 9, 2025 | 1,630.00 | 1,641.50 | 1,626.50 | 1,635.50 | 1,635.50 | 0.15% | 377,100 |
| Oct 8, 2025 | 1,650.00 | 1,658.00 | 1,631.50 | 1,633.00 | 1,633.00 | -1.24% | 334,800 |