kabutan

DAISUI CO.,LTD.(7538) Historical

7538
TSE Standard
DAISUI CO.,LTD.
395
JPY
-11
(-2.71%)
Jan 29, 3:30 pm JST
2.58
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
406 JPY
52 Week Low Apr 7, 2025
288 JPY
Yearly High Jan 20, 2026
406 JPY
Yearly Low Apr 7, 2025
288 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 408 419 395 395 -11 -2.71% 18,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 402 406 400 406 +5 +1.25% 12,000
Jan 27, 2026 391 402 391 401 +11 +2.82% 9,600
Jan 26, 2026 400 402 390 390 -9 -2.26% 13,900
Jan 23, 2026 402 402 398 399 -3 -0.75% 7,600
Jan 22, 2026 405 405 398 402 -2 -0.50% 7,200
Jan 21, 2026 398 404 395 404 -2 -0.49% 16,400
Jan 20, 2026 396 406 389 406 +17 +4.37% 21,600
Jan 19, 2026 379 403 372 389 +10 +2.64% 28,900
Jan 16, 2026 379 380 377 379 0 0.00% 4,100
Jan 15, 2026 380 380 374 379 +3 +0.80% 6,500
Jan 14, 2026 380 380 375 376 -4 -1.05% 4,700
Jan 13, 2026 379 380 375 380 +5 +1.33% 5,700
Jan 9, 2026 375 379 370 375 0 0.00% 8,600
Jan 8, 2026 379 380 372 375 -3 -0.79% 16,300
Jan 7, 2026 375 379 370 378 +3 +0.80% 13,900
Jan 6, 2026 373 375 368 375 +3 +0.81% 9,600
Jan 5, 2026 359 372 359 372 +13 +3.62% 12,900
Dec 30, 2025 358 360 357 359 0 0.00% 3,800
Dec 29, 2025 360 360 355 359 +5 +1.41% 5,400
Dec 26, 2025 354 355 354 354 -1 -0.28% 2,600