Skip to main content
Daiichi Jitsugyo Co., Ltd. (TYO:8059)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+10.00 (0.31%)
Apr 28, 2026, 3:30 PM JST

Daiichi Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,220.003,250.003,220.003,250.003,250.000.31%30,400
Apr 27, 20263,215.003,265.003,215.003,240.003,240.00-1.37%24,400
Apr 24, 20263,175.003,340.003,165.003,285.003,285.003.46%60,800
Apr 23, 20263,240.003,240.003,160.003,175.003,175.00-2.91%29,700
Apr 22, 20263,440.003,440.003,260.003,270.003,270.00-2.97%31,900
Apr 21, 20263,390.003,390.003,350.003,370.003,370.001.20%16,600
Apr 20, 20263,350.003,375.003,330.003,330.003,330.00-22,100
Apr 17, 20263,355.003,365.003,320.003,330.003,330.00-0.75%20,100
Apr 16, 20263,380.003,400.003,355.003,355.003,355.00-0.59%17,100
Apr 15, 20263,395.003,440.003,345.003,375.003,375.000.30%24,400
Apr 14, 20263,435.003,435.003,350.003,365.003,365.00-0.88%15,000
Apr 13, 20263,420.003,445.003,350.003,395.003,395.00-0.29%21,200
Apr 10, 20263,450.003,475.003,390.003,405.003,405.00-0.44%26,700
Apr 9, 20263,465.003,495.003,415.003,420.003,420.00-0.87%22,700
Apr 8, 20263,500.003,500.003,440.003,450.003,450.002.07%22,600
Apr 7, 20263,375.003,405.003,345.003,380.003,380.000.15%16,800
Apr 6, 20263,375.003,395.003,370.003,375.003,375.000.45%18,900
Apr 3, 20263,360.003,395.003,340.003,360.003,360.000.45%13,700
Apr 2, 20263,395.003,460.003,340.003,345.003,345.00-1.33%29,100
Apr 1, 20263,355.003,390.003,300.003,390.003,390.004.79%24,300
Mar 31, 20263,230.003,275.003,190.003,235.003,235.00-0.46%30,800
Mar 30, 20263,195.003,260.003,150.003,250.003,250.00-2.55%55,200
Mar 27, 20263,330.003,350.003,305.003,335.003,264.000.15%34,700
Mar 26, 20263,350.003,365.003,290.003,330.003,259.11-0.60%21,300
Mar 25, 20263,265.003,385.003,265.003,350.003,278.682.60%27,300
Mar 24, 20263,255.003,315.003,240.003,265.003,195.492.51%30,800
Mar 23, 20263,185.003,205.003,135.003,185.003,117.19-3.78%25,700
Mar 19, 20263,325.003,370.003,310.003,310.003,239.53-2.50%25,700
Mar 18, 20263,325.003,395.003,305.003,395.003,322.723.51%15,800
Mar 17, 20263,295.003,335.003,270.003,280.003,210.170.31%18,400
Mar 16, 20263,270.003,320.003,245.003,270.003,200.380.31%24,000
Mar 13, 20263,200.003,290.003,195.003,260.003,190.60-32,300
Mar 12, 20263,365.003,365.003,255.003,260.003,190.60-3.12%45,600
Mar 11, 20263,355.003,420.003,355.003,365.003,293.360.75%13,800
Mar 10, 20263,345.003,405.003,285.003,340.003,268.891.98%30,700
Mar 9, 20263,200.003,290.003,185.003,275.003,205.28-3.96%43,000
Mar 6, 20263,400.003,435.003,350.003,410.003,337.40-1.02%27,400
Mar 5, 20263,460.003,500.003,390.003,445.003,371.663.77%42,000
Mar 4, 20263,430.003,450.003,240.003,320.003,249.32-4.32%52,300
Mar 3, 20263,495.003,565.003,465.003,470.003,396.13-2.25%33,600
Mar 2, 20263,485.003,585.003,460.003,550.003,474.42-0.84%30,100
Feb 27, 20263,490.003,580.003,490.003,580.003,503.781.70%32,200
Feb 26, 20263,540.003,550.003,500.003,520.003,445.060.28%32,600
Feb 25, 20263,520.003,520.003,485.003,510.003,435.27-1.13%30,500
Feb 24, 20263,515.003,585.003,445.003,550.003,474.422.16%31,800
Feb 20, 20263,520.003,530.003,465.003,475.003,401.02-2.39%20,200
Feb 19, 20263,500.003,585.003,500.003,560.003,484.211.14%13,000
Feb 18, 20263,500.003,540.003,470.003,520.003,445.060.86%20,700
Feb 17, 20263,500.003,515.003,465.003,490.003,415.700.14%19,800
Feb 16, 20263,500.003,510.003,455.003,485.003,410.81-23,100
Feb 13, 20263,570.003,580.003,425.003,485.003,410.81-3.33%30,900
Feb 12, 20263,550.003,635.003,525.003,605.003,528.251.55%45,200
Feb 10, 20263,535.003,570.003,520.003,550.003,474.421.57%25,500
Feb 9, 20263,475.003,510.003,415.003,495.003,420.592.79%33,800
Feb 6, 20263,315.003,400.003,295.003,400.003,327.621.64%40,700
Feb 5, 20263,285.003,380.003,240.003,345.003,273.793.24%59,100
Feb 4, 20263,230.003,290.003,105.003,240.003,171.020.47%83,400
Feb 3, 20263,190.003,270.003,190.003,225.003,156.341.42%34,200
Feb 2, 20263,200.003,235.003,170.003,180.003,112.30-22,300
Jan 30, 20263,170.003,190.003,145.003,180.003,112.300.16%24,700
Jan 29, 20263,135.003,220.003,090.003,175.003,107.411.11%43,100
Jan 28, 20263,140.003,170.003,105.003,140.003,073.15-33,800
Jan 27, 20263,135.003,165.003,120.003,140.003,073.15-0.48%22,400
Jan 26, 20263,190.003,190.003,155.003,155.003,087.83-2.17%28,500
Jan 23, 20263,235.003,275.003,225.003,225.003,156.34-1.23%14,400
Jan 22, 20263,185.003,275.003,185.003,265.003,195.492.51%29,800
Jan 21, 20263,125.003,220.003,125.003,185.003,117.19-26,700
Jan 20, 20263,270.003,270.003,185.003,185.003,117.19-3.34%37,600
Jan 19, 20263,300.003,315.003,255.003,295.003,224.85-0.15%17,800
Jan 16, 20263,250.003,300.003,215.003,300.003,229.752.17%19,400
Jan 15, 20263,175.003,230.003,150.003,230.003,161.241.89%32,600
Jan 14, 20263,120.003,175.003,120.003,170.003,102.511.28%19,300
Jan 13, 20263,135.003,180.003,115.003,130.003,063.360.48%38,400
Jan 9, 20263,060.003,115.003,060.003,115.003,048.682.13%16,800
Jan 8, 20263,070.003,100.003,050.003,050.002,985.07-1.29%29,700
Jan 7, 20263,065.003,110.003,045.003,090.003,024.220.32%19,900
Jan 6, 20263,080.003,115.003,060.003,080.003,014.430.16%36,600
Jan 5, 20263,075.003,075.003,020.003,075.003,009.541.49%58,400
Dec 30, 20253,010.003,035.002,991.003,030.002,965.490.66%16,900
Dec 29, 20253,010.003,020.002,977.003,010.002,945.920.97%30,700
Dec 26, 20252,986.002,995.002,959.002,981.002,917.540.51%15,300
Dec 25, 20252,950.002,975.002,950.002,966.002,902.860.61%8,400
Dec 24, 20252,950.002,973.002,935.002,948.002,885.24-0.47%10,800
Dec 23, 20252,978.002,991.002,960.002,962.002,898.94-0.54%15,000
Dec 22, 20252,959.002,987.002,952.002,978.002,914.601.15%14,600
Dec 19, 20252,939.002,970.002,914.002,944.002,881.321.17%27,100
Dec 18, 20252,856.002,914.002,826.002,910.002,848.051.89%43,200
Dec 17, 20252,854.002,860.002,812.002,856.002,795.200.85%23,300
Dec 16, 20252,866.002,875.002,831.002,832.002,771.71-2.34%19,500
Dec 15, 20252,896.002,923.002,856.002,900.002,838.260.21%35,600
Dec 12, 20252,873.002,911.002,858.002,894.002,832.392.52%33,800
Dec 11, 20252,861.002,894.002,823.002,823.002,762.90-1.84%16,100
Dec 10, 20252,856.002,891.002,837.002,876.002,814.770.70%15,700
Dec 9, 20252,872.002,913.002,840.002,856.002,795.20-1.52%20,300
Dec 8, 20252,835.002,911.002,835.002,900.002,838.262.33%22,300
Dec 5, 20252,911.002,911.002,823.002,834.002,773.67-3.24%45,800
Dec 4, 20252,861.002,943.002,856.002,929.002,866.642.41%28,700
Dec 3, 20252,860.002,887.002,840.002,860.002,799.110.07%23,000
Dec 2, 20252,922.002,922.002,858.002,858.002,797.16-2.19%16,600
Dec 1, 20252,980.002,999.002,903.002,922.002,859.79-1.78%31,000