Skip to main content
Daito Koun Co.,Ltd. (TYO:9367)
Japan flag Japan · Delayed Price · Currency is JPY
1,990.00
+3.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

Daito Koun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,983.002,015.001,951.001,990.001,990.000.15%9,100
Apr 27, 20262,053.002,053.001,987.001,987.001,987.00-3.64%21,300
Apr 24, 20262,080.002,080.002,062.002,062.002,062.00-0.87%3,200
Apr 23, 20262,126.002,139.002,075.002,080.002,080.00-2.16%6,500
Apr 22, 20262,134.002,176.002,126.002,126.002,126.00-0.79%4,300
Apr 21, 20262,102.002,147.002,091.002,143.002,143.001.95%13,100
Apr 20, 20262,115.002,140.002,102.002,102.002,102.000.05%5,500
Apr 17, 20262,112.002,129.002,101.002,101.002,101.00-0.47%3,400
Apr 16, 20262,104.002,190.002,091.002,111.002,111.000.19%9,300
Apr 15, 20262,140.002,140.002,101.002,107.002,107.00-0.85%2,100
Apr 14, 20262,147.002,149.002,125.002,125.002,125.00-0.65%3,300
Apr 13, 20262,143.002,150.002,125.002,139.002,139.000.28%7,800
Apr 10, 20262,174.002,174.002,133.002,133.002,133.00-1.30%4,800
Apr 9, 20262,209.002,209.002,140.002,161.002,161.00-0.64%7,700
Apr 8, 20262,150.002,200.002,125.002,175.002,175.003.47%12,700
Apr 7, 20262,081.002,136.002,081.002,102.002,102.001.01%12,100
Apr 6, 20262,083.002,120.002,077.002,081.002,081.00-0.05%9,400
Apr 3, 20262,079.002,099.002,077.002,082.002,082.00-0.53%5,000
Apr 2, 20262,102.002,128.002,081.002,093.002,093.00-0.38%9,700
Apr 1, 20262,110.002,120.002,068.002,101.002,101.00-0.43%13,700
Mar 31, 20262,120.002,129.002,105.002,110.002,110.00-0.47%8,600
Mar 30, 20262,103.002,170.002,049.002,120.002,120.00-12.22%36,400
Mar 27, 20262,420.002,443.002,400.002,415.002,403.00-0.86%47,200
Mar 26, 20262,455.002,461.002,420.002,436.002,423.90-1.02%9,300
Mar 25, 20262,487.002,487.002,421.002,461.002,448.770.45%8,700
Mar 24, 20262,440.002,499.002,420.002,450.002,437.830.62%10,500
Mar 23, 20262,488.002,493.002,414.002,435.002,422.90-2.33%18,700
Mar 19, 20262,520.002,524.002,493.002,493.002,480.61-1.27%11,300
Mar 18, 20262,560.002,587.002,509.002,525.002,512.45-0.20%17,400
Mar 17, 20262,487.002,555.002,483.002,530.002,517.431.81%18,300
Mar 16, 20262,460.002,498.002,450.002,485.002,472.651.02%10,700
Mar 13, 20262,444.002,462.002,425.002,460.002,447.780.65%8,500
Mar 12, 20262,440.002,445.002,415.002,444.002,431.860.37%5,300
Mar 11, 20262,460.002,460.002,417.002,435.002,422.90-0.49%7,200
Mar 10, 20262,421.002,458.002,421.002,447.002,434.842.17%7,800
Mar 9, 20262,402.002,402.002,315.002,395.002,383.10-1.96%25,300
Mar 6, 20262,455.002,455.002,401.002,443.002,430.86-0.69%3,000
Mar 5, 20262,385.002,500.002,385.002,460.002,447.783.14%16,000
Mar 4, 20262,333.002,408.002,302.002,385.002,373.150.08%25,100
Mar 3, 20262,457.002,457.002,371.002,383.002,371.16-2.38%16,800
Mar 2, 20262,450.002,487.002,409.002,441.002,428.87-1.97%12,000
Feb 27, 20262,423.002,492.002,409.002,490.002,477.634.49%19,600
Feb 26, 20262,324.002,420.002,315.002,383.002,371.162.41%18,800
Feb 25, 20262,351.002,380.002,322.002,327.002,315.44-1.02%14,400
Feb 24, 20262,368.002,395.002,320.002,351.002,339.32-0.72%12,500
Feb 20, 20262,365.002,384.002,321.002,368.002,356.23-0.46%7,700
Feb 19, 20262,374.002,383.002,317.002,379.002,367.18-11,400
Feb 18, 20262,371.002,407.002,350.002,379.002,367.180.68%15,200
Feb 17, 20262,331.002,380.002,311.002,363.002,351.261.99%22,800
Feb 16, 20262,265.002,365.002,251.002,317.002,305.494.09%30,900
Feb 13, 20262,340.002,340.002,224.002,226.002,214.94-5.07%35,200
Feb 12, 20262,480.002,481.002,260.002,345.002,333.35-3.50%60,900
Feb 10, 20262,561.002,565.002,402.002,430.002,417.93-6.90%62,100
Feb 9, 20262,696.002,737.002,560.002,610.002,597.031.95%26,800
Feb 6, 20262,530.002,600.002,470.002,560.002,547.282.11%27,100
Feb 5, 20262,458.002,526.002,440.002,507.002,494.542.87%15,400
Feb 4, 20262,425.002,474.002,421.002,437.002,424.892.48%12,200
Feb 3, 20262,350.002,426.002,317.002,378.002,366.182.10%15,000
Feb 2, 20262,355.002,386.002,305.002,329.002,317.43-0.43%17,000
Jan 30, 20262,280.002,350.002,280.002,339.002,327.382.59%10,700
Jan 29, 20262,295.002,295.002,230.002,280.002,268.671.56%8,000
Jan 28, 20262,296.002,296.002,225.002,245.002,233.84-2.26%9,700
Jan 27, 20262,289.002,297.002,251.002,297.002,285.590.75%7,500
Jan 26, 20262,309.002,309.002,234.002,280.002,268.67-0.87%20,700
Jan 23, 20262,179.002,310.002,179.002,300.002,288.576.58%22,900
Jan 22, 20262,149.002,170.002,130.002,158.002,147.281.55%10,600
Jan 21, 20262,150.002,151.002,120.002,125.002,114.44-0.98%17,500
Jan 20, 20262,160.002,177.002,132.002,146.002,135.34-0.42%11,600
Jan 19, 20262,138.002,160.002,111.002,155.002,144.290.80%12,000
Jan 16, 20262,164.002,170.002,109.002,138.002,127.38-1.20%22,900
Jan 15, 20262,178.002,219.002,152.002,164.002,153.25-0.64%38,900
Jan 14, 20262,200.002,213.002,160.002,178.002,167.180.93%21,200
Jan 13, 20262,235.002,447.002,115.002,158.002,147.281.08%47,000
Jan 9, 20262,073.002,135.002,012.002,135.002,124.394.66%16,900
Jan 8, 20262,010.002,041.001,997.002,040.002,029.862.00%25,000
Jan 7, 20261,940.002,017.001,939.002,000.001,990.065.32%46,700
Jan 6, 20261,883.001,899.001,874.001,899.001,889.561.12%14,300
Jan 5, 20261,852.001,930.001,852.001,878.001,868.671.24%36,100
Dec 30, 20251,830.001,885.001,823.001,855.001,845.780.82%12,800
Dec 29, 20251,825.001,930.001,824.001,840.001,830.862.17%31,800
Dec 26, 20251,820.001,820.001,795.001,801.001,792.05-1.04%20,400
Dec 25, 20251,751.001,820.001,737.001,820.001,810.964.48%29,000
Dec 24, 20251,750.001,750.001,730.001,742.001,733.34-0.06%16,200
Dec 23, 20251,718.001,752.001,708.001,743.001,734.341.99%19,600
Dec 22, 20251,737.001,746.001,701.001,709.001,700.510.29%32,400
Dec 19, 20251,701.001,708.001,692.001,704.001,695.53-0.06%20,900
Dec 18, 20251,704.001,710.001,690.001,705.001,696.530.06%15,900
Dec 17, 20251,700.001,714.001,700.001,704.001,695.530.53%11,000
Dec 16, 20251,708.001,718.001,692.001,695.001,686.58-2.02%32,500
Dec 15, 20251,718.001,739.001,710.001,730.001,721.400.70%11,100
Dec 12, 20251,731.001,731.001,715.001,718.001,709.46-0.12%8,000
Dec 11, 20251,721.001,722.001,698.001,720.001,711.45-0.58%19,200
Dec 10, 20251,726.001,730.001,713.001,730.001,721.400.23%6,900
Dec 9, 20251,750.001,750.001,705.001,726.001,717.420.35%14,500
Dec 8, 20251,710.001,730.001,683.001,720.001,711.450.58%26,300
Dec 5, 20251,711.001,732.001,681.001,710.001,701.50-19,700
Dec 4, 20251,722.001,722.001,695.001,710.001,701.50-1.16%27,100
Dec 3, 20251,781.001,790.001,727.001,730.001,721.40-2.86%45,800
Dec 2, 20251,827.001,830.001,768.001,781.001,772.15-2.52%46,000
Dec 1, 20251,730.001,829.001,680.001,827.001,817.9210.33%125,200