Skip to main content
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
3,930.00
+125.00 (3.29%)
Mar 10, 2026, 11:30 AM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,905.003,905.003,815.003,880.003,880.00-0.64%122,500
Mar 5, 20263,935.003,940.003,850.003,905.003,905.002.23%158,400
Mar 4, 20263,850.003,865.003,760.003,820.003,820.00-2.05%199,200
Mar 3, 20264,000.004,005.003,900.003,900.003,900.00-2.01%229,700
Mar 2, 20263,905.004,000.003,895.003,980.003,980.000.63%158,400
Feb 27, 20263,895.003,980.003,885.003,955.003,955.002.59%244,200
Feb 26, 20263,800.003,880.003,795.003,855.003,855.001.45%343,300
Feb 25, 20263,770.003,835.003,740.003,800.003,760.000.80%401,600
Feb 24, 20263,700.003,860.003,700.003,770.003,730.321.89%293,400
Feb 20, 20263,655.003,700.003,620.003,700.003,661.051.09%117,500
Feb 19, 20263,635.003,675.003,625.003,660.003,621.47-0.27%174,900
Feb 18, 20263,650.003,670.003,630.003,670.003,631.370.55%110,600
Feb 17, 20263,650.003,695.003,635.003,650.003,611.58-0.41%113,300
Feb 16, 20263,630.003,665.003,590.003,665.003,626.420.83%121,500
Feb 13, 20263,770.003,795.003,590.003,635.003,596.74-4.72%207,900
Feb 12, 20263,775.003,835.003,750.003,815.003,774.841.46%167,000
Feb 10, 20263,730.003,785.003,710.003,760.003,720.421.08%209,400
Feb 9, 20263,710.003,745.003,690.003,720.003,680.842.20%157,000
Feb 6, 20263,630.003,700.003,580.003,640.003,601.68-0.14%257,300
Feb 5, 20263,640.003,710.003,600.003,645.003,606.631.39%241,200
Feb 4, 20263,560.003,615.003,545.003,595.003,557.161.55%166,100
Feb 3, 20263,505.003,555.003,495.003,540.003,502.741.72%146,700
Feb 2, 20263,435.003,510.003,425.003,480.003,443.370.29%144,400
Jan 30, 20263,450.003,490.003,425.003,470.003,433.470.58%207,100
Jan 29, 20263,405.003,485.003,395.003,450.003,413.680.88%216,800
Jan 28, 20263,415.003,435.003,395.003,420.003,384.00-1.01%208,100
Jan 27, 20263,440.003,470.003,440.003,455.003,418.630.44%105,800
Jan 26, 20263,450.003,465.003,430.003,440.003,403.79-1.01%128,300
Jan 23, 20263,500.003,510.003,465.003,475.003,438.420.14%118,300
Jan 22, 20263,445.003,515.003,435.003,470.003,433.472.36%182,700
Jan 21, 20263,400.003,405.003,370.003,390.003,354.320.30%88,200
Jan 20, 20263,380.003,415.003,370.003,380.003,344.42-69,000
Jan 19, 20263,395.003,415.003,375.003,380.003,344.420.15%90,600
Jan 16, 20263,405.003,425.003,340.003,375.003,339.47-1.75%133,400
Jan 15, 20263,430.003,440.003,415.003,435.003,398.840.29%124,200
Jan 14, 20263,395.003,430.003,395.003,425.003,388.950.29%141,000
Jan 13, 20263,445.003,450.003,380.003,415.003,379.05-0.15%174,000
Jan 9, 20263,350.003,440.003,350.003,420.003,384.002.24%215,200
Jan 8, 20263,320.003,360.003,260.003,345.003,309.79-3.18%314,300
Jan 7, 20263,375.003,465.003,350.003,455.003,418.632.37%159,200
Jan 6, 20263,380.003,380.003,330.003,375.003,339.470.60%174,400
Jan 5, 20263,390.003,425.003,330.003,355.003,319.68-1.32%155,200
Dec 30, 20253,430.003,435.003,400.003,400.003,364.21-1.59%105,800
Dec 29, 20253,450.003,455.003,430.003,455.003,418.630.88%73,600
Dec 26, 20253,450.003,465.003,425.003,425.003,388.95-0.72%70,500
Dec 25, 20253,410.003,460.003,400.003,450.003,413.681.17%65,600
Dec 24, 20253,370.003,430.003,355.003,410.003,374.11-204,200
Dec 23, 20253,400.003,435.003,375.003,410.003,374.110.44%109,000
Dec 22, 20253,415.003,430.003,365.003,395.003,359.26-101,600
Dec 19, 20253,410.003,425.003,385.003,395.003,359.26-0.44%148,400
Dec 18, 20253,370.003,435.003,345.003,410.003,374.111.49%69,300
Dec 17, 20253,355.003,370.003,320.003,360.003,324.63-0.30%83,300
Dec 16, 20253,405.003,420.003,360.003,370.003,334.53-2.03%153,600
Dec 15, 20253,430.003,455.003,410.003,440.003,403.790.29%72,500
Dec 12, 20253,380.003,430.003,370.003,430.003,393.892.24%106,500
Dec 11, 20253,435.003,440.003,340.003,355.003,319.68-1.61%61,600
Dec 10, 20253,415.003,435.003,395.003,410.003,374.11-0.15%51,600
Dec 9, 20253,420.003,425.003,385.003,415.003,379.05-0.15%68,400
Dec 8, 20253,400.003,430.003,385.003,420.003,384.000.59%61,000
Dec 5, 20253,400.003,435.003,385.003,400.003,364.21-1.45%65,900
Dec 4, 20253,395.003,450.003,395.003,450.003,413.681.62%71,400
Dec 3, 20253,435.003,470.003,395.003,395.003,359.26-2.30%120,300
Dec 2, 20253,440.003,475.003,410.003,475.003,438.421.02%129,700
Dec 1, 20253,485.003,520.003,440.003,440.003,403.79-1.99%100,700
Nov 28, 20253,495.003,540.003,475.003,510.003,473.050.86%157,300
Nov 27, 20253,445.003,480.003,430.003,480.003,443.371.02%267,300
Nov 26, 20253,400.003,445.003,390.003,445.003,408.740.88%119,100
Nov 25, 20253,475.003,475.003,405.003,415.003,379.05-0.44%132,000
Nov 21, 20253,365.003,430.003,360.003,430.003,393.891.78%220,500
Nov 20, 20253,400.003,410.003,345.003,370.003,334.530.45%145,100
Nov 19, 20253,380.003,390.003,325.003,355.003,319.68-1.03%166,700
Nov 18, 20253,395.003,420.003,375.003,390.003,354.32-0.15%201,300
Nov 17, 20253,400.003,445.003,380.003,395.003,359.260.89%152,300
Nov 14, 20253,350.003,365.003,340.003,365.003,329.580.45%89,800
Nov 13, 20253,310.003,365.003,295.003,350.003,314.741.21%154,300
Nov 12, 20253,265.003,320.003,255.003,310.003,275.161.38%132,600
Nov 11, 20253,300.003,315.003,250.003,265.003,230.63-0.46%130,500
Nov 10, 20253,255.003,285.003,240.003,280.003,245.471.71%108,600
Nov 7, 20253,220.003,250.003,195.003,225.003,191.050.47%125,900
Nov 6, 20253,230.003,260.003,210.003,210.003,176.21-0.31%137,700
Nov 5, 20253,285.003,295.003,200.003,220.003,186.11-2.13%183,700
Nov 4, 20253,250.003,335.003,240.003,290.003,255.371.39%270,700
Oct 31, 20253,195.003,260.003,190.003,245.003,210.842.20%292,000
Oct 30, 20253,125.003,180.003,110.003,175.003,141.582.58%804,300
Oct 29, 20253,100.003,125.003,070.003,095.003,062.42-0.96%322,300
Oct 28, 20253,210.003,215.003,095.003,125.003,092.11-3.85%265,300
Oct 27, 20253,230.003,310.003,215.003,250.003,215.790.46%275,200
Oct 24, 20253,135.003,245.003,125.003,235.003,200.953.19%236,700
Oct 23, 20253,130.003,145.003,110.003,135.003,102.00-0.16%178,200
Oct 22, 20253,120.003,155.003,120.003,140.003,106.950.64%198,700
Oct 21, 20253,105.003,135.003,100.003,120.003,087.16-0.32%220,500
Oct 20, 20253,150.003,150.003,110.003,130.003,097.05-0.16%174,000
Oct 17, 20253,115.003,135.003,105.003,135.003,102.000.16%203,500
Oct 16, 20253,130.003,180.003,115.003,130.003,097.05-1.73%249,800
Oct 15, 20253,140.003,190.003,135.003,185.003,151.470.79%195,100
Oct 14, 20253,165.003,175.003,125.003,160.003,126.74-1.56%218,400
Oct 10, 20253,210.003,225.003,185.003,210.003,176.21-1.38%199,100
Oct 9, 20253,270.003,290.003,230.003,255.003,220.74-0.61%206,900
Oct 8, 20253,285.003,330.003,260.003,275.003,240.53-0.91%216,600
Oct 7, 20253,235.003,335.003,200.003,305.003,270.211.38%295,900