Daiken Medical Co., Ltd. (TYO:7775)
Japan
· Delayed Price · Currency is JPY 466.00
-4.00 (-0.85%)
Mar 9, 2026, 3:30 PM JST
Daiken Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 468.00 | 468.00 | 463.00 | 466.00 | 466.00 | -0.85% | 55,800 |
| Mar 6, 2026 | 470.00 | 470.00 | 467.00 | 470.00 | 470.00 | -0.21% | 19,700 |
| Mar 5, 2026 | 471.00 | 475.00 | 469.00 | 471.00 | 471.00 | 0.43% | 57,100 |
| Mar 4, 2026 | 470.00 | 471.00 | 463.00 | 469.00 | 469.00 | -1.05% | 84,400 |
| Mar 3, 2026 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.25% | 36,800 |
| Mar 2, 2026 | 478.00 | 482.00 | 478.00 | 480.00 | 480.00 | 0.63% | 56,500 |
| Feb 27, 2026 | 478.00 | 479.00 | 475.00 | 477.00 | 477.00 | - | 66,800 |
| Feb 26, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.63% | 24,100 |
| Feb 25, 2026 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 0.42% | 56,800 |
| Feb 24, 2026 | 478.00 | 479.00 | 475.00 | 478.00 | 478.00 | 0.21% | 62,000 |
| Feb 20, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.63% | 33,700 |
| Feb 19, 2026 | 480.00 | 482.00 | 479.00 | 480.00 | 480.00 | 0.21% | 45,400 |
| Feb 18, 2026 | 480.00 | 483.00 | 478.00 | 479.00 | 479.00 | -0.21% | 35,900 |
| Feb 17, 2026 | 476.00 | 481.00 | 476.00 | 480.00 | 480.00 | 0.21% | 42,000 |
| Feb 16, 2026 | 480.00 | 480.00 | 477.00 | 479.00 | 479.00 | -0.21% | 32,400 |
| Feb 13, 2026 | 482.00 | 483.00 | 478.00 | 480.00 | 480.00 | - | 48,600 |
| Feb 12, 2026 | 481.00 | 488.00 | 480.00 | 480.00 | 480.00 | - | 101,200 |
| Feb 10, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | -0.83% | 60,600 |
| Feb 9, 2026 | 479.00 | 486.00 | 479.00 | 484.00 | 484.00 | 2.11% | 122,100 |
| Feb 6, 2026 | 478.00 | 479.00 | 474.00 | 474.00 | 474.00 | -0.84% | 37,600 |
| Feb 5, 2026 | 486.00 | 486.00 | 477.00 | 478.00 | 478.00 | -1.65% | 69,500 |
| Feb 4, 2026 | 473.00 | 489.00 | 472.00 | 486.00 | 486.00 | 3.18% | 136,700 |
| Feb 3, 2026 | 474.00 | 474.00 | 468.00 | 471.00 | 471.00 | -0.42% | 56,800 |
| Feb 2, 2026 | 473.00 | 475.00 | 471.00 | 473.00 | 473.00 | 0.85% | 34,500 |
| Jan 30, 2026 | 469.00 | 472.00 | 467.00 | 469.00 | 469.00 | 0.43% | 27,500 |
| Jan 29, 2026 | 470.00 | 470.00 | 465.00 | 467.00 | 467.00 | -0.64% | 18,400 |
| Jan 28, 2026 | 467.00 | 470.00 | 461.00 | 470.00 | 470.00 | 1.29% | 40,700 |
| Jan 27, 2026 | 467.00 | 471.00 | 464.00 | 464.00 | 464.00 | -0.64% | 41,500 |
| Jan 26, 2026 | 469.00 | 470.00 | 466.00 | 467.00 | 467.00 | -0.64% | 23,900 |
| Jan 23, 2026 | 468.00 | 471.00 | 468.00 | 470.00 | 470.00 | 0.21% | 27,500 |
| Jan 22, 2026 | 466.00 | 470.00 | 464.00 | 469.00 | 469.00 | 0.86% | 37,800 |
| Jan 21, 2026 | 468.00 | 468.00 | 463.00 | 465.00 | 465.00 | -0.64% | 28,700 |
| Jan 20, 2026 | 471.00 | 471.00 | 467.00 | 468.00 | 468.00 | -0.43% | 28,600 |
| Jan 19, 2026 | 471.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.21% | 39,200 |
| Jan 16, 2026 | 463.00 | 471.00 | 463.00 | 471.00 | 471.00 | 1.73% | 76,600 |
| Jan 15, 2026 | 461.00 | 464.00 | 460.00 | 463.00 | 463.00 | 0.43% | 51,200 |
| Jan 14, 2026 | 460.00 | 461.00 | 456.00 | 461.00 | 461.00 | 0.22% | 51,300 |
| Jan 13, 2026 | 460.00 | 461.00 | 457.00 | 460.00 | 460.00 | 0.22% | 51,200 |
| Jan 9, 2026 | 459.00 | 459.00 | 456.00 | 459.00 | 459.00 | - | 28,200 |
| Jan 8, 2026 | 460.00 | 461.00 | 458.00 | 459.00 | 459.00 | -0.22% | 32,700 |
| Jan 7, 2026 | 452.00 | 460.00 | 451.00 | 460.00 | 460.00 | 1.77% | 88,800 |
| Jan 6, 2026 | 450.00 | 452.00 | 449.00 | 452.00 | 452.00 | 1.12% | 40,600 |
| Jan 5, 2026 | 447.00 | 449.00 | 447.00 | 447.00 | 447.00 | - | 34,600 |
| Dec 30, 2025 | 446.00 | 447.00 | 445.00 | 447.00 | 447.00 | 0.22% | 27,600 |
| Dec 29, 2025 | 441.00 | 446.00 | 439.00 | 446.00 | 446.00 | 1.36% | 93,300 |
| Dec 26, 2025 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | -0.23% | 30,200 |
| Dec 25, 2025 | 440.00 | 441.00 | 439.00 | 441.00 | 441.00 | 0.46% | 84,900 |
| Dec 24, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | - | 72,000 |
| Dec 23, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | - | 39,900 |
| Dec 22, 2025 | 441.00 | 441.00 | 439.00 | 439.00 | 439.00 | -0.23% | 42,500 |
| Dec 19, 2025 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | - | 26,800 |
| Dec 18, 2025 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 0.23% | 51,300 |
| Dec 17, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | -0.23% | 52,500 |
| Dec 16, 2025 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 0.23% | 11,900 |
| Dec 15, 2025 | 439.00 | 440.00 | 439.00 | 439.00 | 439.00 | - | 36,900 |
| Dec 12, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | - | 27,400 |
| Dec 11, 2025 | 440.00 | 441.00 | 439.00 | 439.00 | 439.00 | - | 28,900 |
| Dec 10, 2025 | 440.00 | 440.00 | 437.00 | 439.00 | 439.00 | -0.23% | 81,800 |
| Dec 9, 2025 | 440.00 | 441.00 | 439.00 | 440.00 | 440.00 | - | 29,800 |
| Dec 8, 2025 | 441.00 | 441.00 | 439.00 | 440.00 | 440.00 | - | 17,900 |
| Dec 5, 2025 | 441.00 | 441.00 | 439.00 | 440.00 | 440.00 | - | 17,700 |
| Dec 4, 2025 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | -0.23% | 31,800 |
| Dec 3, 2025 | 441.00 | 441.00 | 440.00 | 441.00 | 441.00 | 0.23% | 15,900 |
| Dec 2, 2025 | 441.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | 28,000 |
| Dec 1, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.45% | 9,500 |
| Nov 28, 2025 | 441.00 | 443.00 | 440.00 | 442.00 | 442.00 | 0.45% | 43,500 |
| Nov 27, 2025 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | -0.23% | 21,100 |
| Nov 26, 2025 | 441.00 | 442.00 | 439.00 | 441.00 | 441.00 | 0.46% | 27,300 |
| Nov 25, 2025 | 439.00 | 441.00 | 438.00 | 439.00 | 439.00 | 0.23% | 23,700 |
| Nov 21, 2025 | 438.00 | 439.00 | 438.00 | 438.00 | 438.00 | -0.45% | 30,900 |
| Nov 20, 2025 | 439.00 | 441.00 | 439.00 | 440.00 | 440.00 | - | 32,600 |
| Nov 19, 2025 | 440.00 | 441.00 | 439.00 | 440.00 | 440.00 | 0.23% | 15,300 |
| Nov 18, 2025 | 441.00 | 442.00 | 439.00 | 439.00 | 439.00 | -0.68% | 35,100 |
| Nov 17, 2025 | 442.00 | 443.00 | 440.00 | 442.00 | 442.00 | -0.23% | 20,800 |
| Nov 14, 2025 | 442.00 | 443.00 | 440.00 | 443.00 | 443.00 | 0.23% | 34,600 |
| Nov 13, 2025 | 442.00 | 443.00 | 441.00 | 442.00 | 442.00 | - | 16,900 |
| Nov 12, 2025 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.45% | 18,300 |
| Nov 11, 2025 | 440.00 | 442.00 | 439.00 | 440.00 | 440.00 | -0.45% | 48,200 |
| Nov 10, 2025 | 443.00 | 443.00 | 440.00 | 442.00 | 442.00 | 0.45% | 16,200 |
| Nov 7, 2025 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | 24,800 |
| Nov 6, 2025 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | 18,800 |
| Nov 5, 2025 | 444.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.45% | 89,900 |
| Nov 4, 2025 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.90% | 59,500 |
| Oct 31, 2025 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | -0.67% | 32,600 |
| Oct 30, 2025 | 448.00 | 449.00 | 447.00 | 449.00 | 449.00 | 0.22% | 11,100 |
| Oct 29, 2025 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.44% | 39,600 |
| Oct 28, 2025 | 451.00 | 451.00 | 449.00 | 450.00 | 450.00 | -0.22% | 17,700 |
| Oct 27, 2025 | 450.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.45% | 19,600 |
| Oct 24, 2025 | 453.00 | 453.00 | 449.00 | 449.00 | 449.00 | -0.66% | 24,200 |
| Oct 23, 2025 | 452.00 | 453.00 | 451.00 | 452.00 | 452.00 | - | 13,000 |
| Oct 22, 2025 | 451.00 | 452.00 | 449.00 | 452.00 | 452.00 | 0.22% | 9,900 |
| Oct 21, 2025 | 450.00 | 453.00 | 450.00 | 451.00 | 451.00 | - | 26,300 |
| Oct 20, 2025 | 451.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.22% | 41,100 |
| Oct 17, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.22% | 15,800 |
| Oct 16, 2025 | 450.00 | 451.00 | 447.00 | 449.00 | 449.00 | -0.22% | 21,300 |
| Oct 15, 2025 | 449.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.22% | 12,000 |
| Oct 14, 2025 | 448.00 | 449.00 | 446.00 | 449.00 | 449.00 | -0.22% | 23,100 |
| Oct 10, 2025 | 449.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.45% | 19,300 |
| Oct 9, 2025 | 451.00 | 453.00 | 448.00 | 448.00 | 448.00 | -0.67% | 12,500 |
| Oct 8, 2025 | 450.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.22% | 11,400 |