Skip to main content
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,275.00
-135.00 (-3.96%)
At close: Mar 9, 2026

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,200.003,290.003,185.003,275.003,275.00-3.96%43,000
Mar 6, 20263,400.003,435.003,350.003,410.003,410.00-1.02%27,400
Mar 5, 20263,460.003,500.003,390.003,445.003,445.003.77%42,000
Mar 4, 20263,430.003,450.003,240.003,320.003,320.00-4.32%52,300
Mar 3, 20263,495.003,565.003,465.003,470.003,470.00-2.25%33,600
Mar 2, 20263,485.003,585.003,460.003,550.003,550.00-0.84%30,100
Feb 27, 20263,490.003,580.003,490.003,580.003,580.001.70%32,200
Feb 26, 20263,540.003,550.003,500.003,520.003,520.000.28%32,600
Feb 25, 20263,520.003,520.003,485.003,510.003,510.00-1.13%30,500
Feb 24, 20263,515.003,585.003,445.003,550.003,550.002.16%31,800
Feb 20, 20263,520.003,530.003,465.003,475.003,475.00-2.39%20,200
Feb 19, 20263,500.003,585.003,500.003,560.003,560.001.14%13,000
Feb 18, 20263,500.003,540.003,470.003,520.003,520.000.86%20,700
Feb 17, 20263,500.003,515.003,465.003,490.003,490.000.14%19,800
Feb 16, 20263,500.003,510.003,455.003,485.003,485.00-23,100
Feb 13, 20263,570.003,580.003,425.003,485.003,485.00-3.33%30,900
Feb 12, 20263,550.003,635.003,525.003,605.003,605.001.55%45,200
Feb 10, 20263,535.003,570.003,520.003,550.003,550.001.57%25,500
Feb 9, 20263,475.003,510.003,415.003,495.003,495.002.79%33,800
Feb 6, 20263,315.003,400.003,295.003,400.003,400.001.64%40,700
Feb 5, 20263,285.003,380.003,240.003,345.003,345.003.24%59,100
Feb 4, 20263,230.003,290.003,105.003,240.003,240.000.47%83,400
Feb 3, 20263,190.003,270.003,190.003,225.003,225.001.42%34,200
Feb 2, 20263,200.003,235.003,170.003,180.003,180.00-22,300
Jan 30, 20263,170.003,190.003,145.003,180.003,180.000.16%24,700
Jan 29, 20263,135.003,220.003,090.003,175.003,175.001.11%43,100
Jan 28, 20263,140.003,170.003,105.003,140.003,140.00-33,800
Jan 27, 20263,135.003,165.003,120.003,140.003,140.00-0.48%22,400
Jan 26, 20263,190.003,190.003,155.003,155.003,155.00-2.17%28,500
Jan 23, 20263,235.003,275.003,225.003,225.003,225.00-1.23%14,400
Jan 22, 20263,185.003,275.003,185.003,265.003,265.002.51%29,800
Jan 21, 20263,125.003,220.003,125.003,185.003,185.00-26,700
Jan 20, 20263,270.003,270.003,185.003,185.003,185.00-3.34%37,600
Jan 19, 20263,300.003,315.003,255.003,295.003,295.00-0.15%17,800
Jan 16, 20263,250.003,300.003,215.003,300.003,300.002.17%19,400
Jan 15, 20263,175.003,230.003,150.003,230.003,230.001.89%32,600
Jan 14, 20263,120.003,175.003,120.003,170.003,170.001.28%19,300
Jan 13, 20263,135.003,180.003,115.003,130.003,130.000.48%38,400
Jan 9, 20263,060.003,115.003,060.003,115.003,115.002.13%16,800
Jan 8, 20263,070.003,100.003,050.003,050.003,050.00-1.29%29,700
Jan 7, 20263,065.003,110.003,045.003,090.003,090.000.32%19,900
Jan 6, 20263,080.003,115.003,060.003,080.003,080.000.16%36,600
Jan 5, 20263,075.003,075.003,020.003,075.003,075.001.49%58,400
Dec 30, 20253,010.003,035.002,991.003,030.003,030.000.66%16,900
Dec 29, 20253,010.003,020.002,977.003,010.003,010.000.97%30,700
Dec 26, 20252,986.002,995.002,959.002,981.002,981.000.51%15,300
Dec 25, 20252,950.002,975.002,950.002,966.002,966.000.61%8,400
Dec 24, 20252,950.002,973.002,935.002,948.002,948.00-0.47%10,800
Dec 23, 20252,978.002,991.002,960.002,962.002,962.00-0.54%15,000
Dec 22, 20252,959.002,987.002,952.002,978.002,978.001.15%14,600
Dec 19, 20252,939.002,970.002,914.002,944.002,944.001.17%27,100
Dec 18, 20252,856.002,914.002,826.002,910.002,910.001.89%43,200
Dec 17, 20252,854.002,860.002,812.002,856.002,856.000.85%23,300
Dec 16, 20252,866.002,875.002,831.002,832.002,832.00-2.34%19,500
Dec 15, 20252,896.002,923.002,856.002,900.002,900.000.21%35,600
Dec 12, 20252,873.002,911.002,858.002,894.002,894.002.52%33,800
Dec 11, 20252,861.002,894.002,823.002,823.002,823.00-1.84%16,100
Dec 10, 20252,856.002,891.002,837.002,876.002,876.000.70%15,700
Dec 9, 20252,872.002,913.002,840.002,856.002,856.00-1.52%20,300
Dec 8, 20252,835.002,911.002,835.002,900.002,900.002.33%22,300
Dec 5, 20252,911.002,911.002,823.002,834.002,834.00-3.24%45,800
Dec 4, 20252,861.002,943.002,856.002,929.002,929.002.41%28,700
Dec 3, 20252,860.002,887.002,840.002,860.002,860.000.07%23,000
Dec 2, 20252,922.002,922.002,858.002,858.002,858.00-2.19%16,600
Dec 1, 20252,980.002,999.002,903.002,922.002,922.00-1.78%31,000
Nov 28, 20252,932.002,999.002,916.002,975.002,975.001.47%27,500
Nov 27, 20252,846.002,933.002,815.002,932.002,932.003.02%37,200
Nov 26, 20252,820.002,851.002,815.002,846.002,846.002.37%25,600
Nov 25, 20252,809.002,821.002,766.002,780.002,780.00-0.68%14,100
Nov 21, 20252,700.002,810.002,700.002,799.002,799.002.30%29,700
Nov 20, 20252,712.002,755.002,704.002,736.002,736.000.88%14,300
Nov 19, 20252,742.002,766.002,691.002,712.002,712.00-1.09%16,400
Nov 18, 20252,760.002,764.002,730.002,742.002,742.00-0.90%19,400
Nov 17, 20252,753.002,798.002,753.002,767.002,767.00-1.00%13,700
Nov 14, 20252,795.002,812.002,765.002,795.002,795.00-0.50%11,800
Nov 13, 20252,790.002,822.002,790.002,809.002,809.001.48%11,600
Nov 12, 20252,784.002,816.002,765.002,768.002,768.00-0.57%19,000
Nov 11, 20252,803.002,827.002,732.002,784.002,784.00-1.63%23,500
Nov 10, 20252,835.002,845.002,800.002,830.002,830.00-0.25%25,700
Nov 7, 20252,812.002,840.002,751.002,837.002,837.00-1.53%49,000
Nov 6, 20252,650.002,882.002,630.002,881.002,881.0011.02%97,600
Nov 5, 20252,625.002,645.002,540.002,595.002,595.00-1.33%59,200
Nov 4, 20252,602.002,675.002,599.002,630.002,630.000.57%28,800
Oct 31, 20252,616.002,640.002,572.002,615.002,615.00-0.23%37,800
Oct 30, 20252,622.002,648.002,602.002,621.002,621.00-0.08%29,100
Oct 29, 20252,653.002,655.002,622.002,623.002,623.00-1.69%17,400
Oct 28, 20252,777.002,777.002,668.002,668.002,668.00-5.39%27,800
Oct 27, 20252,729.002,829.002,729.002,820.002,820.004.14%29,200
Oct 24, 20252,716.002,730.002,702.002,708.002,708.00-0.84%10,600
Oct 23, 20252,693.002,745.002,690.002,731.002,731.000.92%15,000
Oct 22, 20252,705.002,711.002,689.002,706.002,706.000.11%14,200
Oct 21, 20252,728.002,730.002,681.002,703.002,703.00-0.92%19,400
Oct 20, 20252,704.002,728.002,676.002,728.002,728.002.79%16,900
Oct 17, 20252,661.002,674.002,649.002,654.002,654.00-0.67%8,000
Oct 16, 20252,696.002,724.002,670.002,672.002,672.00-1.18%10,400
Oct 15, 20252,686.002,718.002,668.002,704.002,704.001.77%13,600
Oct 14, 20252,673.002,725.002,650.002,657.002,657.00-1.01%27,200
Oct 10, 20252,749.002,761.002,674.002,684.002,684.00-4.01%28,700
Oct 9, 20252,792.002,796.002,753.002,796.002,796.001.05%14,700
Oct 8, 20252,774.002,815.002,763.002,767.002,767.00-0.22%18,600