Daiun Co.,Ltd. (TYO:9363)
Japan
· Delayed Price · Currency is JPY 529.00
+9.00 (1.73%)
Mar 10, 2026, 3:30 PM JST
Daiun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 525.00 | 532.00 | 519.00 | 531.00 | - | 2.12% | 33,200 |
| Mar 9, 2026 | 518.00 | 523.00 | 502.00 | 520.00 | 520.00 | -2.80% | 69,400 |
| Mar 6, 2026 | 520.00 | 557.00 | 520.00 | 535.00 | 535.00 | 0.94% | 208,200 |
| Mar 5, 2026 | 495.00 | 540.00 | 495.00 | 530.00 | 530.00 | 8.83% | 179,400 |
| Mar 4, 2026 | 497.00 | 501.00 | 476.00 | 487.00 | 487.00 | -2.40% | 61,000 |
| Mar 3, 2026 | 506.00 | 507.00 | 499.00 | 499.00 | 499.00 | -1.19% | 24,200 |
| Mar 2, 2026 | 515.00 | 515.00 | 503.00 | 505.00 | 505.00 | -2.32% | 32,700 |
| Feb 27, 2026 | 509.00 | 517.00 | 508.00 | 517.00 | 517.00 | 1.17% | 12,900 |
| Feb 26, 2026 | 512.00 | 516.00 | 509.00 | 511.00 | 511.00 | - | 43,800 |
| Feb 25, 2026 | 520.00 | 520.00 | 510.00 | 511.00 | 511.00 | -0.39% | 29,400 |
| Feb 24, 2026 | 520.00 | 520.00 | 512.00 | 513.00 | 513.00 | -1.72% | 20,400 |
| Feb 20, 2026 | 527.00 | 532.00 | 512.00 | 522.00 | 522.00 | -0.38% | 26,400 |
| Feb 19, 2026 | 511.00 | 532.00 | 508.00 | 524.00 | 524.00 | 2.54% | 52,900 |
| Feb 18, 2026 | 503.00 | 513.00 | 503.00 | 511.00 | 511.00 | 1.79% | 28,400 |
| Feb 17, 2026 | 500.00 | 502.00 | 495.00 | 502.00 | 502.00 | 2.45% | 53,200 |
| Feb 16, 2026 | 499.00 | 500.00 | 490.00 | 490.00 | 490.00 | -0.61% | 70,300 |
| Feb 13, 2026 | 496.00 | 496.00 | 480.00 | 493.00 | 493.00 | -0.40% | 65,000 |
| Feb 12, 2026 | 498.00 | 498.00 | 489.00 | 495.00 | 495.00 | 1.02% | 60,300 |
| Feb 10, 2026 | 482.00 | 495.00 | 480.00 | 490.00 | 490.00 | 1.66% | 26,400 |
| Feb 9, 2026 | 487.00 | 489.00 | 480.00 | 482.00 | 482.00 | 0.42% | 39,300 |
| Feb 6, 2026 | 484.00 | 486.00 | 477.00 | 480.00 | 480.00 | - | 21,600 |
| Feb 5, 2026 | 479.00 | 484.00 | 478.00 | 480.00 | 480.00 | - | 10,000 |
| Feb 4, 2026 | 482.00 | 485.00 | 479.00 | 480.00 | 480.00 | -0.41% | 12,800 |
| Feb 3, 2026 | 478.00 | 484.00 | 476.00 | 482.00 | 482.00 | 0.84% | 15,000 |
| Feb 2, 2026 | 476.00 | 488.00 | 473.00 | 478.00 | 478.00 | 0.42% | 26,700 |
| Jan 30, 2026 | 473.00 | 477.00 | 473.00 | 476.00 | 476.00 | - | 6,100 |
| Jan 29, 2026 | 479.00 | 479.00 | 472.00 | 476.00 | 476.00 | -0.63% | 13,000 |
| Jan 28, 2026 | 482.00 | 483.00 | 479.00 | 479.00 | 479.00 | -0.62% | 9,100 |
| Jan 27, 2026 | 481.00 | 485.00 | 481.00 | 482.00 | 482.00 | 0.21% | 5,200 |
| Jan 26, 2026 | 488.00 | 490.00 | 481.00 | 481.00 | 481.00 | -2.04% | 21,100 |
| Jan 23, 2026 | 493.00 | 495.00 | 490.00 | 491.00 | 491.00 | -0.41% | 14,200 |
| Jan 22, 2026 | 487.00 | 494.00 | 485.00 | 493.00 | 493.00 | 1.23% | 21,300 |
| Jan 21, 2026 | 493.00 | 493.00 | 487.00 | 487.00 | 487.00 | -1.42% | 16,300 |
| Jan 20, 2026 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.82% | 13,800 |
| Jan 19, 2026 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 16,100 |
| Jan 16, 2026 | 490.00 | 495.00 | 490.00 | 494.00 | 494.00 | 0.82% | 15,700 |
| Jan 15, 2026 | 491.00 | 494.00 | 485.00 | 490.00 | 490.00 | - | 41,900 |
| Jan 14, 2026 | 488.00 | 499.00 | 487.00 | 490.00 | 490.00 | 1.66% | 60,600 |
| Jan 13, 2026 | 478.00 | 485.00 | 478.00 | 482.00 | 482.00 | 1.26% | 15,500 |
| Jan 9, 2026 | 479.00 | 481.00 | 475.00 | 476.00 | 476.00 | 0.21% | 8,400 |
| Jan 8, 2026 | 477.00 | 482.00 | 472.00 | 475.00 | 475.00 | 0.21% | 29,400 |
| Jan 7, 2026 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | 0.21% | 21,300 |
| Jan 6, 2026 | 465.00 | 477.00 | 465.00 | 473.00 | 473.00 | 1.72% | 36,100 |
| Jan 5, 2026 | 467.00 | 468.00 | 458.00 | 465.00 | 465.00 | 0.22% | 21,300 |
| Dec 30, 2025 | 465.00 | 465.00 | 460.00 | 464.00 | 464.00 | -0.22% | 8,900 |
| Dec 29, 2025 | 460.00 | 468.00 | 460.00 | 465.00 | 465.00 | 1.53% | 36,500 |
| Dec 26, 2025 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.22% | 20,600 |
| Dec 25, 2025 | 458.00 | 462.00 | 458.00 | 459.00 | 459.00 | 0.44% | 20,400 |
| Dec 24, 2025 | 462.00 | 462.00 | 456.00 | 457.00 | 457.00 | -0.65% | 43,600 |
| Dec 23, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 0.22% | 28,100 |
| Dec 22, 2025 | 459.00 | 461.00 | 459.00 | 459.00 | 459.00 | -0.22% | 14,800 |
| Dec 19, 2025 | 457.00 | 460.00 | 455.00 | 460.00 | 460.00 | 1.32% | 21,700 |
| Dec 18, 2025 | 455.00 | 456.00 | 454.00 | 454.00 | 454.00 | -0.44% | 11,900 |
| Dec 17, 2025 | 458.00 | 462.00 | 456.00 | 456.00 | 456.00 | -0.22% | 15,000 |
| Dec 16, 2025 | 466.00 | 466.00 | 457.00 | 457.00 | 457.00 | -1.08% | 13,700 |
| Dec 15, 2025 | 462.00 | 464.00 | 461.00 | 462.00 | 462.00 | 0.22% | 7,500 |
| Dec 12, 2025 | 467.00 | 467.00 | 460.00 | 461.00 | 461.00 | -0.65% | 8,500 |
| Dec 11, 2025 | 467.00 | 467.00 | 461.00 | 464.00 | 464.00 | -0.22% | 7,700 |
| Dec 10, 2025 | 464.00 | 467.00 | 463.00 | 465.00 | 465.00 | 0.22% | 13,900 |
| Dec 9, 2025 | 467.00 | 468.00 | 461.00 | 464.00 | 464.00 | -0.85% | 9,900 |
| Dec 8, 2025 | 457.00 | 470.00 | 455.00 | 468.00 | 468.00 | 2.41% | 35,100 |
| Dec 5, 2025 | 454.00 | 457.00 | 454.00 | 457.00 | 457.00 | 1.33% | 31,500 |
| Dec 4, 2025 | 450.00 | 455.00 | 449.00 | 451.00 | 451.00 | 0.67% | 21,500 |
| Dec 3, 2025 | 449.00 | 450.00 | 448.00 | 448.00 | 448.00 | 0.22% | 7,100 |
| Dec 2, 2025 | 453.00 | 456.00 | 444.00 | 447.00 | 447.00 | -1.11% | 37,800 |
| Dec 1, 2025 | 455.00 | 455.00 | 450.00 | 452.00 | 452.00 | 0.44% | 12,100 |
| Nov 28, 2025 | 451.00 | 458.00 | 450.00 | 450.00 | 450.00 | 0.22% | 54,900 |
| Nov 27, 2025 | 453.00 | 453.00 | 449.00 | 449.00 | 449.00 | -0.66% | 12,800 |
| Nov 26, 2025 | 451.00 | 453.00 | 451.00 | 452.00 | 452.00 | 0.22% | 11,500 |
| Nov 25, 2025 | 453.00 | 453.00 | 448.00 | 451.00 | 451.00 | -0.66% | 13,500 |
| Nov 21, 2025 | 444.00 | 454.00 | 444.00 | 454.00 | 454.00 | 1.79% | 24,100 |
| Nov 20, 2025 | 446.00 | 449.00 | 445.00 | 446.00 | 446.00 | 0.22% | 27,300 |
| Nov 19, 2025 | 445.00 | 446.00 | 441.00 | 445.00 | 445.00 | - | 23,500 |
| Nov 18, 2025 | 454.00 | 454.00 | 434.00 | 445.00 | 445.00 | -1.98% | 74,400 |
| Nov 17, 2025 | 454.00 | 455.00 | 449.00 | 454.00 | 454.00 | -0.44% | 41,000 |
| Nov 14, 2025 | 456.00 | 459.00 | 452.00 | 456.00 | 456.00 | -1.08% | 30,600 |
| Nov 13, 2025 | 460.00 | 466.00 | 459.00 | 461.00 | 461.00 | 0.22% | 47,400 |
| Nov 12, 2025 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | 1.32% | 26,800 |
| Nov 11, 2025 | 454.00 | 455.00 | 450.00 | 454.00 | 454.00 | -0.44% | 15,800 |
| Nov 10, 2025 | 456.00 | 456.00 | 451.00 | 456.00 | 456.00 | 1.56% | 22,700 |
| Nov 7, 2025 | 451.00 | 452.00 | 445.00 | 449.00 | 449.00 | -1.10% | 12,600 |
| Nov 6, 2025 | 449.00 | 454.00 | 446.00 | 454.00 | 454.00 | 1.11% | 23,800 |
| Nov 5, 2025 | 451.00 | 451.00 | 441.00 | 449.00 | 449.00 | -1.54% | 34,700 |
| Nov 4, 2025 | 451.00 | 457.00 | 449.00 | 456.00 | 456.00 | 0.88% | 59,200 |
| Oct 31, 2025 | 457.00 | 460.00 | 451.00 | 452.00 | 452.00 | -1.09% | 21,200 |
| Oct 30, 2025 | 450.00 | 459.00 | 444.00 | 457.00 | 457.00 | 0.88% | 35,300 |
| Oct 29, 2025 | 469.00 | 469.00 | 451.00 | 453.00 | 453.00 | -2.58% | 85,000 |
| Oct 28, 2025 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | -1.69% | 53,100 |
| Oct 27, 2025 | 472.00 | 479.00 | 468.00 | 473.00 | 473.00 | -1.25% | 120,100 |
| Oct 24, 2025 | 485.00 | 486.00 | 474.00 | 479.00 | 479.00 | -1.24% | 78,000 |
| Oct 23, 2025 | 483.00 | 486.00 | 471.00 | 485.00 | 485.00 | 0.41% | 98,200 |
| Oct 22, 2025 | 493.00 | 497.00 | 472.00 | 483.00 | 483.00 | -3.98% | 207,400 |
| Oct 21, 2025 | 550.00 | 555.00 | 490.00 | 503.00 | 503.00 | -6.16% | 849,600 |
| Oct 20, 2025 | 527.00 | 547.00 | 482.00 | 536.00 | 536.00 | 14.78% | 1,414,800 |
| Oct 17, 2025 | 522.00 | 563.00 | 455.00 | 467.00 | 467.00 | -8.79% | 989,900 |
| Oct 16, 2025 | 462.00 | 518.00 | 458.00 | 512.00 | 512.00 | 16.89% | 865,700 |
| Oct 15, 2025 | 423.00 | 439.00 | 422.00 | 438.00 | 438.00 | 3.79% | 17,000 |
| Oct 14, 2025 | 438.00 | 444.00 | 408.00 | 422.00 | 422.00 | -5.17% | 33,800 |
| Oct 10, 2025 | 451.00 | 451.00 | 443.00 | 445.00 | 445.00 | -1.98% | 13,100 |
| Oct 9, 2025 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 0.22% | 4,900 |