Daisyo Corporation (TYO:9979)
Japan
· Delayed Price · Currency is JPY 1,032.00
+8.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
Daisyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,028.00 | 1,034.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.78% | 136,900 |
| Apr 27, 2026 | 1,020.00 | 1,024.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.89% | 55,400 |
| Apr 24, 2026 | 1,024.00 | 1,031.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.88% | 81,300 |
| Apr 23, 2026 | 1,050.00 | 1,055.00 | 1,016.00 | 1,024.00 | 1,024.00 | -2.10% | 147,500 |
| Apr 22, 2026 | 1,083.00 | 1,083.00 | 1,044.00 | 1,046.00 | 1,046.00 | -3.33% | 123,400 |
| Apr 21, 2026 | 1,091.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.82% | 25,200 |
| Apr 20, 2026 | 1,095.00 | 1,095.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.09% | 21,700 |
| Apr 17, 2026 | 1,080.00 | 1,092.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.92% | 23,500 |
| Apr 16, 2026 | 1,087.00 | 1,096.00 | 1,075.00 | 1,082.00 | 1,082.00 | -0.55% | 38,100 |
| Apr 15, 2026 | 1,084.00 | 1,095.00 | 1,079.00 | 1,088.00 | 1,088.00 | 0.37% | 45,000 |
| Apr 14, 2026 | 1,090.00 | 1,098.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.37% | 34,700 |
| Apr 13, 2026 | 1,100.00 | 1,105.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.18% | 36,000 |
| Apr 10, 2026 | 1,105.00 | 1,111.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.36% | 24,900 |
| Apr 9, 2026 | 1,112.00 | 1,116.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.09% | 32,400 |
| Apr 8, 2026 | 1,110.00 | 1,115.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.55% | 44,200 |
| Apr 7, 2026 | 1,097.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.27% | 22,500 |
| Apr 6, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.64% | 30,500 |
| Apr 3, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 26,100 |
| Apr 2, 2026 | 1,077.00 | 1,085.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.65% | 34,900 |
| Apr 1, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.56% | 51,400 |
| Mar 31, 2026 | 1,072.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.47% | 55,400 |
| Mar 30, 2026 | 1,078.00 | 1,082.00 | 1,064.00 | 1,072.00 | 1,072.00 | -2.01% | 69,400 |
| Mar 27, 2026 | 1,091.00 | 1,104.00 | 1,089.00 | 1,094.00 | 1,094.00 | -0.09% | 73,500 |
| Mar 26, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.45% | 31,100 |
| Mar 25, 2026 | 1,098.00 | 1,108.00 | 1,098.00 | 1,100.00 | 1,100.00 | 0.27% | 34,400 |
| Mar 24, 2026 | 1,088.00 | 1,097.00 | 1,081.00 | 1,097.00 | 1,097.00 | 2.24% | 30,000 |
| Mar 23, 2026 | 1,075.00 | 1,082.00 | 1,064.00 | 1,073.00 | 1,073.00 | 0.85% | 82,300 |
| Mar 19, 2026 | 1,111.00 | 1,119.00 | 1,064.00 | 1,064.00 | 1,064.00 | -4.49% | 114,200 |
| Mar 18, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.27% | 26,900 |
| Mar 17, 2026 | 1,103.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 24,100 |
| Mar 16, 2026 | 1,101.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.45% | 26,800 |
| Mar 13, 2026 | 1,085.00 | 1,106.00 | 1,085.00 | 1,104.00 | 1,104.00 | 0.55% | 85,400 |
| Mar 12, 2026 | 1,106.00 | 1,107.00 | 1,093.00 | 1,098.00 | 1,098.00 | -1.52% | 50,000 |
| Mar 11, 2026 | 1,118.00 | 1,122.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.63% | 29,700 |
| Mar 10, 2026 | 1,103.00 | 1,115.00 | 1,103.00 | 1,108.00 | 1,108.00 | 0.54% | 29,900 |
| Mar 9, 2026 | 1,090.00 | 1,105.00 | 1,079.00 | 1,102.00 | 1,102.00 | -0.09% | 62,300 |
| Mar 6, 2026 | 1,120.00 | 1,120.00 | 1,093.00 | 1,103.00 | 1,103.00 | -2.30% | 81,200 |
| Mar 5, 2026 | 1,111.00 | 1,131.00 | 1,111.00 | 1,129.00 | 1,129.00 | 3.01% | 52,000 |
| Mar 4, 2026 | 1,097.00 | 1,103.00 | 1,081.00 | 1,096.00 | 1,096.00 | -0.36% | 77,600 |
| Mar 3, 2026 | 1,140.00 | 1,141.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | 100,800 |
| Mar 2, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.52% | 68,500 |
| Feb 27, 2026 | 1,164.00 | 1,192.00 | 1,164.00 | 1,192.00 | 1,192.00 | 2.23% | 77,900 |
| Feb 26, 2026 | 1,162.00 | 1,172.00 | 1,155.00 | 1,166.00 | 1,166.00 | -2.10% | 184,200 |
| Feb 25, 2026 | 1,197.00 | 1,206.00 | 1,187.00 | 1,191.00 | 1,185.00 | -0.33% | 337,700 |
| Feb 24, 2026 | 1,201.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,188.98 | -0.91% | 152,700 |
| Feb 20, 2026 | 1,186.00 | 1,208.00 | 1,185.00 | 1,206.00 | 1,199.92 | 1.69% | 141,500 |
| Feb 19, 2026 | 1,184.00 | 1,188.00 | 1,180.00 | 1,186.00 | 1,180.03 | 0.51% | 29,200 |
| Feb 18, 2026 | 1,180.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,174.06 | - | 28,400 |
| Feb 17, 2026 | 1,186.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,174.06 | -0.17% | 24,500 |
| Feb 16, 2026 | 1,180.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,176.05 | 0.51% | 31,600 |
| Feb 13, 2026 | 1,178.00 | 1,184.00 | 1,176.00 | 1,176.00 | 1,170.08 | -0.08% | 27,400 |
| Feb 12, 2026 | 1,187.00 | 1,190.00 | 1,176.00 | 1,177.00 | 1,171.07 | 0.17% | 36,900 |
| Feb 10, 2026 | 1,175.00 | 1,182.00 | 1,175.00 | 1,175.00 | 1,169.08 | - | 19,600 |
| Feb 9, 2026 | 1,185.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,169.08 | -0.42% | 29,200 |
| Feb 6, 2026 | 1,178.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,174.06 | 0.77% | 31,200 |
| Feb 5, 2026 | 1,181.00 | 1,182.00 | 1,170.00 | 1,171.00 | 1,165.10 | -0.26% | 20,600 |
| Feb 4, 2026 | 1,169.00 | 1,181.00 | 1,160.00 | 1,174.00 | 1,168.09 | 1.82% | 68,500 |
| Feb 3, 2026 | 1,135.00 | 1,162.00 | 1,135.00 | 1,153.00 | 1,147.19 | 1.68% | 124,100 |
| Feb 2, 2026 | 1,150.00 | 1,153.00 | 1,134.00 | 1,134.00 | 1,128.29 | -0.79% | 64,300 |
| Jan 30, 2026 | 1,136.00 | 1,145.00 | 1,135.00 | 1,143.00 | 1,137.24 | 0.70% | 39,100 |
| Jan 29, 2026 | 1,137.00 | 1,145.00 | 1,127.00 | 1,135.00 | 1,129.28 | -0.18% | 50,700 |
| Jan 28, 2026 | 1,133.00 | 1,141.00 | 1,127.00 | 1,137.00 | 1,131.27 | 0.35% | 39,000 |
| Jan 27, 2026 | 1,148.00 | 1,148.00 | 1,133.00 | 1,133.00 | 1,127.29 | -1.56% | 52,800 |
| Jan 26, 2026 | 1,151.00 | 1,155.00 | 1,147.00 | 1,151.00 | 1,145.20 | - | 62,300 |
| Jan 23, 2026 | 1,168.00 | 1,168.00 | 1,148.00 | 1,151.00 | 1,145.20 | -1.46% | 48,800 |
| Jan 22, 2026 | 1,146.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,162.12 | 2.01% | 57,100 |
| Jan 21, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,139.23 | -1.63% | 64,300 |
| Jan 20, 2026 | 1,171.00 | 1,172.00 | 1,162.00 | 1,164.00 | 1,158.14 | -0.60% | 43,200 |
| Jan 19, 2026 | 1,188.00 | 1,190.00 | 1,171.00 | 1,171.00 | 1,165.10 | -1.43% | 48,100 |
| Jan 16, 2026 | 1,195.00 | 1,199.00 | 1,178.00 | 1,188.00 | 1,182.02 | -0.59% | 36,200 |
| Jan 15, 2026 | 1,178.00 | 1,195.00 | 1,172.00 | 1,195.00 | 1,188.98 | -0.83% | 74,900 |
| Jan 14, 2026 | 1,185.00 | 1,208.00 | 1,177.00 | 1,205.00 | 1,198.93 | 1.77% | 58,800 |
| Jan 13, 2026 | 1,198.00 | 1,199.00 | 1,177.00 | 1,184.00 | 1,178.04 | -0.75% | 47,600 |
| Jan 9, 2026 | 1,181.00 | 1,199.00 | 1,181.00 | 1,193.00 | 1,186.99 | 1.10% | 56,100 |
| Jan 8, 2026 | 1,186.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,174.06 | -0.59% | 30,300 |
| Jan 7, 2026 | 1,171.00 | 1,199.00 | 1,168.00 | 1,187.00 | 1,181.02 | 0.94% | 38,800 |
| Jan 6, 2026 | 1,163.00 | 1,182.00 | 1,163.00 | 1,176.00 | 1,170.08 | 0.77% | 32,400 |
| Jan 5, 2026 | 1,160.00 | 1,170.00 | 1,155.00 | 1,167.00 | 1,161.12 | 0.95% | 50,000 |
| Dec 30, 2025 | 1,167.00 | 1,168.00 | 1,156.00 | 1,156.00 | 1,150.18 | -0.77% | 22,800 |
| Dec 29, 2025 | 1,171.00 | 1,173.00 | 1,163.00 | 1,165.00 | 1,159.13 | -0.51% | 44,700 |
| Dec 26, 2025 | 1,155.00 | 1,171.00 | 1,155.00 | 1,171.00 | 1,165.10 | 1.39% | 31,300 |
| Dec 25, 2025 | 1,147.00 | 1,158.00 | 1,142.00 | 1,155.00 | 1,149.18 | 1.05% | 36,900 |
| Dec 24, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,143.00 | 1,137.24 | -0.52% | 32,300 |
| Dec 23, 2025 | 1,147.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,143.21 | 0.17% | 43,100 |
| Dec 22, 2025 | 1,156.00 | 1,159.00 | 1,147.00 | 1,147.00 | 1,141.22 | -0.78% | 38,700 |
| Dec 19, 2025 | 1,158.00 | 1,167.00 | 1,156.00 | 1,156.00 | 1,150.18 | -0.26% | 49,000 |
| Dec 18, 2025 | 1,158.00 | 1,165.00 | 1,156.00 | 1,159.00 | 1,153.16 | 0.09% | 19,100 |
| Dec 17, 2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,158.00 | 1,152.17 | 0.17% | 16,600 |
| Dec 16, 2025 | 1,168.00 | 1,168.00 | 1,155.00 | 1,156.00 | 1,150.18 | -0.77% | 25,200 |
| Dec 15, 2025 | 1,162.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,159.13 | 0.26% | 26,600 |
| Dec 12, 2025 | 1,170.00 | 1,174.00 | 1,158.00 | 1,162.00 | 1,156.15 | - | 27,100 |
| Dec 11, 2025 | 1,166.00 | 1,171.00 | 1,160.00 | 1,162.00 | 1,156.15 | -0.09% | 30,000 |
| Dec 10, 2025 | 1,161.00 | 1,167.00 | 1,156.00 | 1,163.00 | 1,157.14 | 0.17% | 13,200 |
| Dec 9, 2025 | 1,165.00 | 1,171.00 | 1,155.00 | 1,161.00 | 1,155.15 | -0.43% | 34,700 |
| Dec 8, 2025 | 1,170.00 | 1,175.00 | 1,158.00 | 1,166.00 | 1,160.13 | 0.34% | 37,100 |
| Dec 5, 2025 | 1,140.00 | 1,162.00 | 1,139.00 | 1,162.00 | 1,156.15 | 1.84% | 43,000 |
| Dec 4, 2025 | 1,141.00 | 1,142.00 | 1,134.00 | 1,141.00 | 1,135.25 | 0.09% | 21,800 |
| Dec 3, 2025 | 1,151.00 | 1,151.00 | 1,140.00 | 1,140.00 | 1,134.26 | -0.87% | 22,300 |
| Dec 2, 2025 | 1,148.00 | 1,151.00 | 1,143.00 | 1,150.00 | 1,144.21 | 0.26% | 13,000 |
| Dec 1, 2025 | 1,148.00 | 1,154.00 | 1,140.00 | 1,147.00 | 1,141.22 | -0.17% | 21,300 |