kabutan

DAIKEN CO.,LTD.(5900) Historical

5900
TSE Standard
DAIKEN CO.,LTD.
833
JPY
+1
(+0.12%)
Dec 5, 3:01 pm JST
5.38
USD
Dec 5, 1:01 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 23, 2025
900 JPY
52 Week Low Apr 7, 2025
698 JPY
Yearly High Jun 23, 2025
900 JPY
Yearly Low Apr 7, 2025
698 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 839 845 830 833 -6 -0.72% 8,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 832 844 832 839 +11 +1.33% 6,300
Nov 21, 2025 849 849 819 828 -21 -2.47% 13,300
Nov 14, 2025 813 850 813 849 +34 +4.17% 35,500
Nov 7, 2025 809 820 809 815 +1 +0.12% 4,300
Oct 31, 2025 823 823 809 814 -10 -1.21% 15,000
Oct 24, 2025 810 824 786 824 +14 +1.73% 22,800
Oct 17, 2025 823 827 792 810 -22 -2.64% 17,000
Oct 10, 2025 819 840 811 832 0 0.00% 5,600
Oct 3, 2025 840 840 824 832 -8 -0.95% 8,900
Sep 26, 2025 831 852 818 840 +10 +1.20% 17,300
Sep 19, 2025 856 856 829 830 -20 -2.35% 18,100
Sep 12, 2025 870 870 849 850 -9 -1.05% 12,200
Sep 5, 2025 850 860 830 859 +9 +1.06% 4,500
Aug 29, 2025 843 884 827 850 +11 +1.31% 16,400
Aug 22, 2025 809 855 803 839 +36 +4.48% 16,700
Aug 15, 2025 805 808 797 803 -5 -0.62% 21,900
Aug 8, 2025 801 814 795 808 -8 -0.98% 8,400
Aug 1, 2025 827 827 812 816 +1 +0.12% 9,400
Jul 25, 2025 808 815 801 815 +7 +0.87% 9,200
Jul 18, 2025 811 815 808 808 -2 -0.25% 5,100