Skip to main content
Daito Koun Co.,Ltd. (TYO:9367)
Japan flag Japan · Delayed Price · Currency is JPY
2,443.00
-17.00 (-0.69%)
Mar 6, 2026, 3:15 PM JST

Daito Koun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,455.002,455.002,401.002,443.002,443.00-0.69%3,000
Mar 5, 20262,385.002,500.002,385.002,460.002,460.003.14%16,000
Mar 4, 20262,333.002,408.002,302.002,385.002,385.000.08%25,100
Mar 3, 20262,457.002,457.002,371.002,383.002,383.00-2.38%16,800
Mar 2, 20262,450.002,487.002,409.002,441.002,441.00-1.97%12,000
Feb 27, 20262,423.002,492.002,409.002,490.002,490.004.49%19,600
Feb 26, 20262,324.002,420.002,315.002,383.002,383.002.41%18,800
Feb 25, 20262,351.002,380.002,322.002,327.002,327.00-1.02%14,400
Feb 24, 20262,368.002,395.002,320.002,351.002,351.00-0.72%12,500
Feb 20, 20262,365.002,384.002,321.002,368.002,368.00-0.46%7,700
Feb 19, 20262,374.002,383.002,317.002,379.002,379.00-11,400
Feb 18, 20262,371.002,407.002,350.002,379.002,379.000.68%15,200
Feb 17, 20262,331.002,380.002,311.002,363.002,363.001.99%22,800
Feb 16, 20262,265.002,365.002,251.002,317.002,317.004.09%30,900
Feb 13, 20262,340.002,340.002,224.002,226.002,226.00-5.07%35,200
Feb 12, 20262,480.002,481.002,260.002,345.002,345.00-3.50%60,900
Feb 10, 20262,561.002,565.002,402.002,430.002,430.00-6.90%62,100
Feb 9, 20262,696.002,737.002,560.002,610.002,610.001.95%26,800
Feb 6, 20262,530.002,600.002,470.002,560.002,560.002.11%27,100
Feb 5, 20262,458.002,526.002,440.002,507.002,507.002.87%15,400
Feb 4, 20262,425.002,474.002,421.002,437.002,437.002.48%12,200
Feb 3, 20262,350.002,426.002,317.002,378.002,378.002.10%15,000
Feb 2, 20262,355.002,386.002,305.002,329.002,329.00-0.43%17,000
Jan 30, 20262,280.002,350.002,280.002,339.002,339.002.59%10,700
Jan 29, 20262,295.002,295.002,230.002,280.002,280.001.56%8,000
Jan 28, 20262,296.002,296.002,225.002,245.002,245.00-2.26%9,700
Jan 27, 20262,289.002,297.002,251.002,297.002,297.000.75%7,500
Jan 26, 20262,309.002,309.002,234.002,280.002,280.00-0.87%20,700
Jan 23, 20262,179.002,310.002,179.002,300.002,300.006.58%22,900
Jan 22, 20262,149.002,170.002,130.002,158.002,158.001.55%10,600
Jan 21, 20262,150.002,151.002,120.002,125.002,125.00-0.98%17,500
Jan 20, 20262,160.002,177.002,132.002,146.002,146.00-0.42%11,600
Jan 19, 20262,138.002,160.002,111.002,155.002,155.000.80%12,000
Jan 16, 20262,164.002,170.002,109.002,138.002,138.00-1.20%22,900
Jan 15, 20262,178.002,219.002,152.002,164.002,164.00-0.64%38,900
Jan 14, 20262,200.002,213.002,160.002,178.002,178.000.93%21,200
Jan 13, 20262,235.002,447.002,115.002,158.002,158.001.08%47,000
Jan 9, 20262,073.002,135.002,012.002,135.002,135.004.66%16,900
Jan 8, 20262,010.002,041.001,997.002,040.002,040.002.00%25,000
Jan 7, 20261,940.002,017.001,939.002,000.002,000.005.32%46,700
Jan 6, 20261,883.001,899.001,874.001,899.001,899.001.12%14,300
Jan 5, 20261,852.001,930.001,852.001,878.001,878.001.24%36,100
Dec 30, 20251,830.001,885.001,823.001,855.001,855.000.82%12,800
Dec 29, 20251,825.001,930.001,824.001,840.001,840.002.17%31,800
Dec 26, 20251,820.001,820.001,795.001,801.001,801.00-1.04%20,400
Dec 25, 20251,751.001,820.001,737.001,820.001,820.004.48%29,000
Dec 24, 20251,750.001,750.001,730.001,742.001,742.00-0.06%16,200
Dec 23, 20251,718.001,752.001,708.001,743.001,743.001.99%19,600
Dec 22, 20251,737.001,746.001,701.001,709.001,709.000.29%32,400
Dec 19, 20251,701.001,708.001,692.001,704.001,704.00-0.06%20,900
Dec 18, 20251,704.001,710.001,690.001,705.001,705.000.06%15,900
Dec 17, 20251,700.001,714.001,700.001,704.001,704.000.53%11,000
Dec 16, 20251,708.001,718.001,692.001,695.001,695.00-2.02%32,500
Dec 15, 20251,718.001,739.001,710.001,730.001,730.000.70%11,100
Dec 12, 20251,731.001,731.001,715.001,718.001,718.00-0.12%8,000
Dec 11, 20251,721.001,722.001,698.001,720.001,720.00-0.58%19,200
Dec 10, 20251,726.001,730.001,713.001,730.001,730.000.23%6,900
Dec 9, 20251,750.001,750.001,705.001,726.001,726.000.35%14,500
Dec 8, 20251,710.001,730.001,683.001,720.001,720.000.58%26,300
Dec 5, 20251,711.001,732.001,681.001,710.001,710.00-19,700
Dec 4, 20251,722.001,722.001,695.001,710.001,710.00-1.16%27,100
Dec 3, 20251,781.001,790.001,727.001,730.001,730.00-2.86%45,800
Dec 2, 20251,827.001,830.001,768.001,781.001,781.00-2.52%46,000
Dec 1, 20251,730.001,829.001,680.001,827.001,827.0010.33%125,200
Nov 28, 20251,610.001,664.001,600.001,656.001,656.003.11%41,200
Nov 27, 20251,602.001,606.001,590.001,606.001,606.00-13,000
Nov 26, 20251,580.001,620.001,580.001,606.001,606.001.65%31,300
Nov 25, 20251,578.001,605.001,566.001,580.001,580.000.96%22,300
Nov 21, 20251,556.001,578.001,556.001,565.001,565.000.58%39,800
Nov 20, 20251,536.001,576.001,536.001,556.001,556.001.30%20,600
Nov 19, 20251,580.001,581.001,533.001,536.001,536.00-4.00%85,700
Nov 18, 20251,668.001,668.001,600.001,600.001,600.00-4.76%46,700
Nov 17, 20251,670.001,686.001,670.001,680.001,680.00-0.12%10,500
Nov 14, 20251,670.001,692.001,665.001,682.001,682.00-0.47%13,700
Nov 13, 20251,697.001,697.001,660.001,690.001,690.001.75%28,900
Nov 12, 20251,740.001,740.001,652.001,661.001,661.00-2.29%38,000
Nov 11, 20251,677.001,719.001,670.001,700.001,700.001.37%27,900
Nov 10, 20251,700.001,700.001,660.001,677.001,677.00-1.58%25,200
Nov 7, 20251,623.001,759.001,623.001,704.001,704.005.19%49,500
Nov 6, 20251,756.001,790.001,592.001,620.001,620.00-9.19%98,600
Nov 5, 20251,682.001,790.001,618.001,784.001,784.006.19%69,300
Nov 4, 20251,602.001,792.001,552.001,680.001,680.0012.60%164,000
Oct 31, 20251,448.001,492.001,440.001,492.001,492.003.04%48,900
Oct 30, 20251,400.001,543.001,396.001,448.001,448.007.98%111,000
Oct 29, 20251,355.001,364.001,323.001,341.001,341.00-0.96%21,400
Oct 28, 20251,335.001,354.001,321.001,354.001,354.002.58%24,000
Oct 27, 20251,305.001,350.001,300.001,320.001,320.003.53%41,400
Oct 24, 20251,294.001,295.001,270.001,275.001,275.00-1.47%22,200
Oct 23, 20251,250.001,294.001,229.001,294.001,294.004.27%61,800
Oct 22, 20251,195.001,248.001,195.001,241.001,241.004.02%35,000
Oct 21, 20251,240.001,240.001,192.001,193.001,193.00-2.13%34,400
Oct 20, 20251,249.001,249.001,201.001,219.001,219.002.52%29,200
Oct 17, 20251,168.001,189.001,160.001,189.001,189.002.15%36,100
Oct 16, 20251,197.001,215.001,140.001,164.001,164.00-2.76%55,500
Oct 15, 20251,200.001,208.001,151.001,197.001,197.00-1.80%58,700
Oct 14, 20251,140.001,280.001,090.001,219.001,219.000.74%186,400
Oct 10, 20251,249.001,720.001,200.001,210.001,210.0010.10%1,323,700
Oct 9, 20251,099.001,099.001,099.001,099.001,099.0015.81%53,900
Oct 8, 2025949.00949.00949.00949.00949.0018.77%9,800
Oct 7, 2025805.00806.00791.00799.00799.00-0.75%700