Daiichi Co.,Ltd. (TYO:7643)
Japan
· Delayed Price · Currency is JPY 1,702.00
-2.00 (-0.12%)
Mar 10, 2026, 11:24 AM JST
Daiichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,701.00 | 1,711.00 | 1,684.00 | 1,702.00 | 1,702.00 | -1.05% | 5,500 |
| Mar 6, 2026 | 1,721.00 | 1,721.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.06% | 3,000 |
| Mar 5, 2026 | 1,716.00 | 1,733.00 | 1,705.00 | 1,721.00 | 1,721.00 | 1.41% | 6,100 |
| Mar 4, 2026 | 1,712.00 | 1,745.00 | 1,685.00 | 1,697.00 | 1,697.00 | -3.14% | 11,500 |
| Mar 3, 2026 | 1,791.00 | 1,796.00 | 1,735.00 | 1,752.00 | 1,752.00 | -1.35% | 7,200 |
| Mar 2, 2026 | 1,785.00 | 1,795.00 | 1,756.00 | 1,776.00 | 1,776.00 | -0.89% | 5,500 |
| Feb 27, 2026 | 1,797.00 | 1,800.00 | 1,785.00 | 1,792.00 | 1,792.00 | -0.28% | 4,200 |
| Feb 26, 2026 | 1,793.00 | 1,808.00 | 1,793.00 | 1,797.00 | 1,797.00 | 0.22% | 5,300 |
| Feb 25, 2026 | 1,795.00 | 1,820.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.11% | 8,300 |
| Feb 24, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.22% | 2,400 |
| Feb 20, 2026 | 1,793.00 | 1,799.00 | 1,793.00 | 1,799.00 | 1,799.00 | 0.33% | 300 |
| Feb 19, 2026 | 1,800.00 | 1,800.00 | 1,793.00 | 1,793.00 | 1,793.00 | - | 1,000 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.22% | 3,100 |
| Feb 17, 2026 | 1,794.00 | 1,794.00 | 1,780.00 | 1,789.00 | 1,789.00 | 0.28% | 1,000 |
| Feb 16, 2026 | 1,796.00 | 1,803.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.61% | 3,300 |
| Feb 13, 2026 | 1,797.00 | 1,800.00 | 1,791.00 | 1,795.00 | 1,795.00 | 0.34% | 1,400 |
| Feb 12, 2026 | 1,793.00 | 1,800.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.06% | 1,800 |
| Feb 10, 2026 | 1,781.00 | 1,794.00 | 1,781.00 | 1,788.00 | 1,788.00 | 0.39% | 1,300 |
| Feb 9, 2026 | 1,785.00 | 1,793.00 | 1,759.00 | 1,781.00 | 1,781.00 | -0.11% | 3,000 |
| Feb 6, 2026 | 1,791.00 | 1,799.00 | 1,772.00 | 1,783.00 | 1,783.00 | -0.72% | 2,200 |
| Feb 5, 2026 | 1,765.00 | 1,797.00 | 1,765.00 | 1,796.00 | 1,796.00 | 1.76% | 1,600 |
| Feb 4, 2026 | 1,769.00 | 1,776.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.23% | 1,800 |
| Feb 3, 2026 | 1,773.00 | 1,798.00 | 1,716.00 | 1,769.00 | 1,769.00 | -1.01% | 3,700 |
| Feb 2, 2026 | 1,805.00 | 1,805.00 | 1,764.00 | 1,787.00 | 1,787.00 | -0.50% | 1,500 |
| Jan 30, 2026 | 1,790.00 | 1,797.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.28% | 1,400 |
| Jan 29, 2026 | 1,803.00 | 1,803.00 | 1,708.00 | 1,791.00 | 1,791.00 | -1.49% | 5,900 |
| Jan 28, 2026 | 1,791.00 | 1,818.00 | 1,790.00 | 1,818.00 | 1,818.00 | 0.72% | 1,900 |
| Jan 27, 2026 | 1,801.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.22% | 900 |
| Jan 26, 2026 | 1,820.00 | 1,820.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.04% | 3,300 |
| Jan 23, 2026 | 1,825.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.22% | 1,400 |
| Jan 22, 2026 | 1,814.00 | 1,824.00 | 1,814.00 | 1,824.00 | 1,824.00 | 0.22% | 300 |
| Jan 21, 2026 | 1,824.00 | 1,824.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.22% | 2,200 |
| Jan 20, 2026 | 1,830.00 | 1,835.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.05% | 4,100 |
| Jan 19, 2026 | 1,811.00 | 1,825.00 | 1,811.00 | 1,825.00 | 1,825.00 | 0.88% | 6,800 |
| Jan 16, 2026 | 1,793.00 | 1,809.00 | 1,782.00 | 1,809.00 | 1,809.00 | 1.63% | 3,900 |
| Jan 15, 2026 | 1,803.00 | 1,803.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.84% | 2,700 |
| Jan 14, 2026 | 1,805.00 | 1,806.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.55% | 6,200 |
| Jan 13, 2026 | 1,801.00 | 1,827.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.56% | 5,100 |
| Jan 9, 2026 | 1,765.00 | 1,799.00 | 1,765.00 | 1,795.00 | 1,795.00 | 2.05% | 3,600 |
| Jan 8, 2026 | 1,734.00 | 1,759.00 | 1,734.00 | 1,759.00 | 1,759.00 | 1.68% | 2,400 |
| Jan 7, 2026 | 1,730.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.41% | 1,300 |
| Jan 6, 2026 | 1,719.00 | 1,724.00 | 1,718.00 | 1,723.00 | 1,723.00 | 0.23% | 1,600 |
| Jan 5, 2026 | 1,715.00 | 1,725.00 | 1,712.00 | 1,719.00 | 1,719.00 | 0.47% | 2,800 |
| Dec 30, 2025 | 1,720.00 | 1,731.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.52% | 5,500 |
| Dec 29, 2025 | 1,711.00 | 1,725.00 | 1,711.00 | 1,720.00 | 1,720.00 | 1.24% | 1,400 |
| Dec 26, 2025 | 1,695.00 | 1,705.00 | 1,695.00 | 1,699.00 | 1,699.00 | 0.24% | 2,400 |
| Dec 25, 2025 | 1,707.00 | 1,712.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.99% | 2,100 |
| Dec 24, 2025 | 1,701.00 | 1,712.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.82% | 1,500 |
| Dec 23, 2025 | 1,708.00 | 1,708.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.59% | 2,600 |
| Dec 22, 2025 | 1,702.00 | 1,710.00 | 1,701.00 | 1,708.00 | 1,708.00 | 0.47% | 2,000 |
| Dec 19, 2025 | 1,691.00 | 1,716.00 | 1,691.00 | 1,700.00 | 1,700.00 | 0.59% | 2,700 |
| Dec 18, 2025 | 1,700.00 | 1,768.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 3,400 |
| Dec 17, 2025 | 1,705.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.23% | 3,800 |
| Dec 16, 2025 | 1,704.00 | 1,704.00 | 1,685.00 | 1,704.00 | 1,704.00 | - | 1,800 |
| Dec 15, 2025 | 1,695.00 | 1,704.00 | 1,695.00 | 1,704.00 | 1,704.00 | 0.53% | 4,900 |
| Dec 12, 2025 | 1,680.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,695.00 | - | 2,900 |
| Dec 11, 2025 | 1,666.00 | 1,698.00 | 1,663.00 | 1,695.00 | 1,695.00 | 1.92% | 2,700 |
| Dec 10, 2025 | 1,654.00 | 1,663.00 | 1,654.00 | 1,663.00 | 1,663.00 | 0.54% | 1,300 |
| Dec 9, 2025 | 1,653.00 | 1,654.00 | 1,645.00 | 1,654.00 | 1,654.00 | 0.06% | 700 |
| Dec 8, 2025 | 1,651.00 | 1,653.00 | 1,641.00 | 1,653.00 | 1,653.00 | 0.18% | 1,900 |
| Dec 5, 2025 | 1,647.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | 0.67% | 2,000 |
| Dec 4, 2025 | 1,644.00 | 1,644.00 | 1,635.00 | 1,639.00 | 1,639.00 | - | 1,400 |
| Dec 3, 2025 | 1,637.00 | 1,648.00 | 1,637.00 | 1,639.00 | 1,639.00 | 0.49% | 700 |
| Dec 2, 2025 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.49% | 400 |
| Dec 1, 2025 | 1,611.00 | 1,637.00 | 1,611.00 | 1,623.00 | 1,623.00 | 0.74% | 900 |
| Nov 28, 2025 | 1,639.00 | 1,639.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.71% | 3,000 |
| Nov 27, 2025 | 1,620.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,639.00 | 1.17% | 400 |
| Nov 26, 2025 | 1,613.00 | 1,630.00 | 1,613.00 | 1,620.00 | 1,620.00 | 0.43% | 2,300 |
| Nov 25, 2025 | 1,619.00 | 1,627.00 | 1,601.00 | 1,613.00 | 1,613.00 | 0.81% | 2,500 |
| Nov 21, 2025 | 1,600.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1,600 |
| Nov 20, 2025 | 1,610.00 | 1,625.00 | 1,578.00 | 1,600.00 | 1,600.00 | -0.56% | 2,500 |
| Nov 19, 2025 | 1,612.00 | 1,619.00 | 1,580.00 | 1,609.00 | 1,609.00 | -1.23% | 4,900 |
| Nov 18, 2025 | 1,624.00 | 1,634.00 | 1,604.00 | 1,629.00 | 1,629.00 | 0.31% | 4,100 |
| Nov 17, 2025 | 1,635.00 | 1,643.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.67% | 1,700 |
| Nov 14, 2025 | 1,635.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 1,000 |
| Nov 13, 2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.85% | 500 |
| Nov 12, 2025 | 1,648.00 | 1,650.00 | 1,637.00 | 1,649.00 | 1,649.00 | 0.37% | 3,000 |
| Nov 11, 2025 | 1,643.00 | 1,643.00 | 1,628.00 | 1,643.00 | 1,643.00 | 1.48% | 1,100 |
| Nov 10, 2025 | 1,612.00 | 1,633.00 | 1,612.00 | 1,619.00 | 1,619.00 | 0.43% | 2,600 |
| Nov 7, 2025 | 1,605.00 | 1,615.00 | 1,604.00 | 1,612.00 | 1,612.00 | 0.44% | 900 |
| Nov 6, 2025 | 1,592.00 | 1,611.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.82% | 3,100 |
| Nov 5, 2025 | 1,591.00 | 1,599.00 | 1,590.00 | 1,592.00 | 1,592.00 | 0.06% | 2,400 |
| Nov 4, 2025 | 1,602.00 | 1,602.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.81% | 3,300 |
| Oct 31, 2025 | 1,601.00 | 1,610.00 | 1,601.00 | 1,604.00 | 1,604.00 | 0.19% | 2,100 |
| Oct 30, 2025 | 1,615.00 | 1,637.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.08% | 3,800 |
| Oct 29, 2025 | 1,649.00 | 1,658.00 | 1,620.00 | 1,635.00 | 1,635.00 | -1.57% | 4,300 |
| Oct 28, 2025 | 1,661.00 | 1,663.00 | 1,661.00 | 1,661.00 | 1,661.00 | - | 1,800 |
| Oct 27, 2025 | 1,652.00 | 1,683.00 | 1,652.00 | 1,661.00 | 1,661.00 | 0.54% | 5,600 |
| Oct 24, 2025 | 1,651.00 | 1,665.00 | 1,651.00 | 1,652.00 | 1,652.00 | 0.06% | 1,100 |
| Oct 23, 2025 | 1,648.00 | 1,651.00 | 1,648.00 | 1,651.00 | 1,651.00 | 0.18% | 900 |
| Oct 22, 2025 | 1,648.00 | 1,658.00 | 1,648.00 | 1,648.00 | 1,648.00 | - | 800 |
| Oct 21, 2025 | 1,633.00 | 1,671.00 | 1,630.00 | 1,648.00 | 1,648.00 | 0.92% | 3,600 |
| Oct 20, 2025 | 1,627.00 | 1,633.00 | 1,618.00 | 1,633.00 | 1,633.00 | 0.55% | 1,700 |
| Oct 17, 2025 | 1,615.00 | 1,624.00 | 1,612.00 | 1,624.00 | 1,624.00 | 0.62% | 800 |
| Oct 16, 2025 | 1,602.00 | 1,614.00 | 1,602.00 | 1,614.00 | 1,614.00 | 0.75% | 2,100 |
| Oct 15, 2025 | 1,621.00 | 1,625.00 | 1,580.00 | 1,602.00 | 1,602.00 | -1.29% | 9,100 |
| Oct 14, 2025 | 1,619.00 | 1,626.00 | 1,619.00 | 1,623.00 | 1,623.00 | 0.19% | 2,400 |
| Oct 10, 2025 | 1,669.00 | 1,669.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.94% | 2,700 |
| Oct 9, 2025 | 1,648.00 | 1,674.00 | 1,635.00 | 1,669.00 | 1,669.00 | 2.14% | 2,500 |
| Oct 8, 2025 | 1,601.00 | 1,670.00 | 1,601.00 | 1,634.00 | 1,634.00 | 2.06% | 4,000 |