Skip to main content
Daiseki Co.,Ltd. (TYO:9793)
Japan flag Japan · Delayed Price · Currency is JPY
4,260.00
+80.00 (1.91%)
Apr 28, 2026, 3:30 PM JST

Daiseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,250.004,300.004,190.004,260.004,260.001.91%221,400
Apr 27, 20264,125.004,225.004,125.004,180.004,180.000.84%135,600
Apr 24, 20264,170.004,175.004,105.004,145.004,145.00-134,100
Apr 23, 20264,225.004,240.004,130.004,145.004,145.00-3.04%205,400
Apr 22, 20264,350.004,385.004,270.004,275.004,275.00-1.04%169,400
Apr 21, 20264,370.004,405.004,310.004,320.004,320.001.17%215,100
Apr 20, 20264,290.004,335.004,230.004,270.004,270.00-0.12%198,800
Apr 17, 20264,210.004,300.004,205.004,275.004,275.002.03%272,500
Apr 16, 20264,190.004,215.004,145.004,190.004,190.000.84%191,200
Apr 15, 20264,185.004,230.004,095.004,155.004,155.00-0.60%204,400
Apr 14, 20264,035.004,190.004,020.004,180.004,180.003.59%209,200
Apr 13, 20264,130.004,140.004,015.004,035.004,035.00-2.30%175,200
Apr 10, 20264,105.004,165.004,100.004,130.004,130.00-189,300
Apr 9, 20264,090.004,190.004,065.004,130.004,130.001.35%201,100
Apr 8, 20263,975.004,185.003,950.004,075.004,075.000.74%318,200
Apr 7, 20264,005.004,050.003,990.004,045.004,045.001.00%162,500
Apr 6, 20263,980.004,035.003,980.004,005.004,005.000.75%121,300
Apr 3, 20263,925.003,980.003,925.003,975.003,975.000.63%98,300
Apr 2, 20263,935.003,975.003,930.003,950.003,950.00-0.13%130,500
Apr 1, 20263,900.003,955.003,865.003,955.003,955.002.59%165,100
Mar 31, 20263,860.003,915.003,830.003,855.003,855.00-0.77%118,600
Mar 30, 20263,770.003,885.003,770.003,885.003,885.00-0.64%168,600
Mar 27, 20263,905.003,915.003,880.003,910.003,910.000.39%144,400
Mar 26, 20263,920.003,925.003,850.003,895.003,895.00-0.13%146,200
Mar 25, 20263,920.003,940.003,885.003,900.003,900.001.30%179,100
Mar 24, 20263,870.003,870.003,815.003,850.003,850.001.18%85,100
Mar 23, 20263,795.003,830.003,785.003,805.003,805.00-2.93%122,500
Mar 19, 20263,970.004,010.003,905.003,920.003,920.00-1.63%220,100
Mar 18, 20263,985.003,995.003,940.003,985.003,985.000.25%150,300
Mar 17, 20263,965.004,010.003,955.003,975.003,975.000.63%110,400
Mar 16, 20263,960.004,015.003,920.003,950.003,950.000.25%178,200
Mar 13, 20263,880.003,980.003,880.003,940.003,940.001.81%201,100
Mar 12, 20263,895.003,920.003,850.003,870.003,870.00-2.40%139,100
Mar 11, 20264,020.004,035.003,965.003,965.003,965.000.38%180,600
Mar 10, 20263,870.003,950.003,855.003,950.003,950.003.81%203,700
Mar 9, 20263,790.003,850.003,760.003,805.003,805.00-1.93%196,200
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