Daiun Co.,Ltd. (TYO:9363)
Japan
· Delayed Price · Currency is JPY 495.00
+14.00 (2.91%)
Apr 28, 2026, 3:30 PM JST
Daiun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.00 | 497.00 | 482.00 | 495.00 | 495.00 | 2.91% | 5,200 |
| Apr 27, 2026 | 486.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.43% | 17,400 |
| Apr 24, 2026 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | -1.61% | 15,700 |
| Apr 23, 2026 | 500.00 | 500.00 | 495.00 | 496.00 | 496.00 | -0.60% | 11,100 |
| Apr 22, 2026 | 499.00 | 500.00 | 497.00 | 499.00 | 499.00 | - | 12,200 |
| Apr 21, 2026 | 500.00 | 504.00 | 499.00 | 499.00 | 499.00 | - | 10,300 |
| Apr 20, 2026 | 499.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.40% | 16,600 |
| Apr 17, 2026 | 501.00 | 504.00 | 500.00 | 501.00 | 501.00 | - | 8,900 |
| Apr 16, 2026 | 498.00 | 507.00 | 498.00 | 501.00 | 501.00 | 0.40% | 11,300 |
| Apr 15, 2026 | 502.00 | 504.00 | 496.00 | 499.00 | 499.00 | -0.40% | 15,100 |
| Apr 14, 2026 | 509.00 | 509.00 | 501.00 | 501.00 | 501.00 | - | 3,400 |
| Apr 13, 2026 | 508.00 | 513.00 | 501.00 | 501.00 | 501.00 | -1.38% | 19,200 |
| Apr 10, 2026 | 517.00 | 517.00 | 508.00 | 508.00 | 508.00 | -1.17% | 8,300 |
| Apr 9, 2026 | 513.00 | 516.00 | 510.00 | 514.00 | 514.00 | 0.19% | 9,700 |
| Apr 8, 2026 | 517.00 | 522.00 | 504.00 | 513.00 | 513.00 | - | 46,100 |
| Apr 7, 2026 | 514.00 | 520.00 | 508.00 | 513.00 | 513.00 | -0.19% | 19,100 |
| Apr 6, 2026 | 517.00 | 517.00 | 507.00 | 514.00 | 514.00 | -0.39% | 22,700 |
| Apr 3, 2026 | 506.00 | 517.00 | 505.00 | 516.00 | 516.00 | 1.57% | 17,700 |
| Apr 2, 2026 | 507.00 | 512.00 | 502.00 | 508.00 | 508.00 | 0.59% | 17,800 |
| Apr 1, 2026 | 506.00 | 512.00 | 503.00 | 505.00 | 505.00 | 1.41% | 13,500 |
| Mar 31, 2026 | 523.00 | 523.00 | 496.00 | 498.00 | 498.00 | -5.86% | 86,600 |
| Mar 30, 2026 | 544.00 | 544.00 | 511.00 | 529.00 | 529.00 | -4.86% | 62,300 |
| Mar 27, 2026 | 546.00 | 562.00 | 536.00 | 556.00 | 541.00 | 2.96% | 79,300 |
| Mar 26, 2026 | 565.00 | 565.00 | 537.00 | 540.00 | 525.43 | -2.88% | 19,300 |
| Mar 25, 2026 | 544.00 | 560.00 | 537.00 | 556.00 | 541.00 | 2.96% | 29,300 |
| Mar 24, 2026 | 535.00 | 542.00 | 522.00 | 540.00 | 525.43 | 2.08% | 24,700 |
| Mar 23, 2026 | 532.00 | 545.00 | 523.00 | 529.00 | 514.73 | -3.11% | 61,200 |
| Mar 19, 2026 | 576.00 | 587.00 | 540.00 | 546.00 | 531.27 | -5.54% | 107,400 |
| Mar 18, 2026 | 560.00 | 585.00 | 551.00 | 578.00 | 562.41 | 3.77% | 110,100 |
| Mar 17, 2026 | 545.00 | 560.00 | 536.00 | 557.00 | 541.97 | 4.11% | 57,100 |
| Mar 16, 2026 | 541.00 | 563.00 | 528.00 | 535.00 | 520.57 | 0.75% | 132,800 |
| Mar 13, 2026 | 530.00 | 534.00 | 528.00 | 531.00 | 516.67 | -0.19% | 20,800 |
| Mar 12, 2026 | 530.00 | 532.00 | 522.00 | 532.00 | 517.65 | -0.37% | 18,900 |
| Mar 11, 2026 | 528.00 | 538.00 | 526.00 | 534.00 | 519.59 | 0.95% | 33,000 |
| Mar 10, 2026 | 525.00 | 532.00 | 519.00 | 529.00 | 514.73 | 1.73% | 36,300 |
| Mar 9, 2026 | 518.00 | 523.00 | 502.00 | 520.00 | 505.97 | -2.80% | 69,400 |
| Mar 6, 2026 | 520.00 | 557.00 | 520.00 | 535.00 | 520.57 | 0.94% | 208,200 |
| Mar 5, 2026 | 495.00 | 540.00 | 495.00 | 530.00 | 515.70 | 8.83% | 179,400 |
| Mar 4, 2026 | 497.00 | 501.00 | 476.00 | 487.00 | 473.86 | -2.40% | 61,000 |
| Mar 3, 2026 | 506.00 | 507.00 | 499.00 | 499.00 | 485.54 | -1.19% | 24,200 |
| Mar 2, 2026 | 515.00 | 515.00 | 503.00 | 505.00 | 491.38 | -2.32% | 32,700 |
| Feb 27, 2026 | 509.00 | 517.00 | 508.00 | 517.00 | 503.05 | 1.17% | 12,900 |
| Feb 26, 2026 | 512.00 | 516.00 | 509.00 | 511.00 | 497.21 | - | 43,800 |
| Feb 25, 2026 | 520.00 | 520.00 | 510.00 | 511.00 | 497.21 | -0.39% | 29,400 |
| Feb 24, 2026 | 520.00 | 520.00 | 512.00 | 513.00 | 499.16 | -1.72% | 20,400 |
| Feb 20, 2026 | 527.00 | 532.00 | 512.00 | 522.00 | 507.92 | -0.38% | 26,400 |
| Feb 19, 2026 | 511.00 | 532.00 | 508.00 | 524.00 | 509.86 | 2.54% | 52,900 |
| Feb 18, 2026 | 503.00 | 513.00 | 503.00 | 511.00 | 497.21 | 1.79% | 28,400 |
| Feb 17, 2026 | 500.00 | 502.00 | 495.00 | 502.00 | 488.46 | 2.45% | 53,200 |
| Feb 16, 2026 | 499.00 | 500.00 | 490.00 | 490.00 | 476.78 | -0.61% | 70,300 |
| Feb 13, 2026 | 496.00 | 496.00 | 480.00 | 493.00 | 479.70 | -0.40% | 65,000 |
| Feb 12, 2026 | 498.00 | 498.00 | 489.00 | 495.00 | 481.65 | 1.02% | 60,300 |
| Feb 10, 2026 | 482.00 | 495.00 | 480.00 | 490.00 | 476.78 | 1.66% | 26,400 |
| Feb 9, 2026 | 487.00 | 489.00 | 480.00 | 482.00 | 469.00 | 0.42% | 39,300 |
| Feb 6, 2026 | 484.00 | 486.00 | 477.00 | 480.00 | 467.05 | - | 21,600 |
| Feb 5, 2026 | 479.00 | 484.00 | 478.00 | 480.00 | 467.05 | - | 10,000 |
| Feb 4, 2026 | 482.00 | 485.00 | 479.00 | 480.00 | 467.05 | -0.41% | 12,800 |
| Feb 3, 2026 | 478.00 | 484.00 | 476.00 | 482.00 | 469.00 | 0.84% | 15,000 |
| Feb 2, 2026 | 476.00 | 488.00 | 473.00 | 478.00 | 465.10 | 0.42% | 26,700 |
| Jan 30, 2026 | 473.00 | 477.00 | 473.00 | 476.00 | 463.16 | - | 6,100 |
| Jan 29, 2026 | 479.00 | 479.00 | 472.00 | 476.00 | 463.16 | -0.63% | 13,000 |
| Jan 28, 2026 | 482.00 | 483.00 | 479.00 | 479.00 | 466.08 | -0.62% | 9,100 |
| Jan 27, 2026 | 481.00 | 485.00 | 481.00 | 482.00 | 469.00 | 0.21% | 5,200 |
| Jan 26, 2026 | 488.00 | 490.00 | 481.00 | 481.00 | 468.02 | -2.04% | 21,100 |
| Jan 23, 2026 | 493.00 | 495.00 | 490.00 | 491.00 | 477.75 | -0.41% | 14,200 |
| Jan 22, 2026 | 487.00 | 494.00 | 485.00 | 493.00 | 479.70 | 1.23% | 21,300 |
| Jan 21, 2026 | 493.00 | 493.00 | 487.00 | 487.00 | 473.86 | -1.42% | 16,300 |
| Jan 20, 2026 | 490.00 | 494.00 | 490.00 | 494.00 | 480.67 | 0.82% | 13,800 |
| Jan 19, 2026 | 494.00 | 496.00 | 490.00 | 490.00 | 476.78 | -0.81% | 16,100 |
| Jan 16, 2026 | 490.00 | 495.00 | 490.00 | 494.00 | 480.67 | 0.82% | 15,700 |
| Jan 15, 2026 | 491.00 | 494.00 | 485.00 | 490.00 | 476.78 | - | 41,900 |
| Jan 14, 2026 | 488.00 | 499.00 | 487.00 | 490.00 | 476.78 | 1.66% | 60,600 |
| Jan 13, 2026 | 478.00 | 485.00 | 478.00 | 482.00 | 469.00 | 1.26% | 15,500 |
| Jan 9, 2026 | 479.00 | 481.00 | 475.00 | 476.00 | 463.16 | 0.21% | 8,400 |
| Jan 8, 2026 | 477.00 | 482.00 | 472.00 | 475.00 | 462.19 | 0.21% | 29,400 |
| Jan 7, 2026 | 472.00 | 478.00 | 472.00 | 474.00 | 461.21 | 0.21% | 21,300 |
| Jan 6, 2026 | 465.00 | 477.00 | 465.00 | 473.00 | 460.24 | 1.72% | 36,100 |
| Jan 5, 2026 | 467.00 | 468.00 | 458.00 | 465.00 | 452.46 | 0.22% | 21,300 |
| Dec 30, 2025 | 465.00 | 465.00 | 460.00 | 464.00 | 451.48 | -0.22% | 8,900 |
| Dec 29, 2025 | 460.00 | 468.00 | 460.00 | 465.00 | 452.46 | 1.53% | 36,500 |
| Dec 26, 2025 | 461.00 | 461.00 | 458.00 | 458.00 | 445.64 | -0.22% | 20,600 |
| Dec 25, 2025 | 458.00 | 462.00 | 458.00 | 459.00 | 446.62 | 0.44% | 20,400 |
| Dec 24, 2025 | 462.00 | 462.00 | 456.00 | 457.00 | 444.67 | -0.65% | 43,600 |
| Dec 23, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 447.59 | 0.22% | 28,100 |
| Dec 22, 2025 | 459.00 | 461.00 | 459.00 | 459.00 | 446.62 | -0.22% | 14,800 |
| Dec 19, 2025 | 457.00 | 460.00 | 455.00 | 460.00 | 447.59 | 1.32% | 21,700 |
| Dec 18, 2025 | 455.00 | 456.00 | 454.00 | 454.00 | 441.75 | -0.44% | 11,900 |
| Dec 17, 2025 | 458.00 | 462.00 | 456.00 | 456.00 | 443.70 | -0.22% | 15,000 |
| Dec 16, 2025 | 466.00 | 466.00 | 457.00 | 457.00 | 444.67 | -1.08% | 13,700 |
| Dec 15, 2025 | 462.00 | 464.00 | 461.00 | 462.00 | 449.54 | 0.22% | 7,500 |
| Dec 12, 2025 | 467.00 | 467.00 | 460.00 | 461.00 | 448.56 | -0.65% | 8,500 |
| Dec 11, 2025 | 467.00 | 467.00 | 461.00 | 464.00 | 451.48 | -0.22% | 7,700 |
| Dec 10, 2025 | 464.00 | 467.00 | 463.00 | 465.00 | 452.46 | 0.22% | 13,900 |
| Dec 9, 2025 | 467.00 | 468.00 | 461.00 | 464.00 | 451.48 | -0.85% | 9,900 |
| Dec 8, 2025 | 457.00 | 470.00 | 455.00 | 468.00 | 455.37 | 2.41% | 35,100 |
| Dec 5, 2025 | 454.00 | 457.00 | 454.00 | 457.00 | 444.67 | 1.33% | 31,500 |
| Dec 4, 2025 | 450.00 | 455.00 | 449.00 | 451.00 | 438.83 | 0.67% | 21,500 |
| Dec 3, 2025 | 449.00 | 450.00 | 448.00 | 448.00 | 435.91 | 0.22% | 7,100 |
| Dec 2, 2025 | 453.00 | 456.00 | 444.00 | 447.00 | 434.94 | -1.11% | 37,800 |
| Dec 1, 2025 | 455.00 | 455.00 | 450.00 | 452.00 | 439.81 | 0.44% | 12,100 |