Daiseki Co.,Ltd.(9793) Historical

52 Week High Apr 21, 2026

4,405 JPY

52 Week Low Oct 29, 2025

3,070 JPY

Yearly High Apr 21, 2026

4,405 JPY

Yearly Low Jan 8, 2026

3,260 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,210	4,255	4,210	4,240	-20	-0.47%	12,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,250	4,300	4,190	4,260	+80	+1.91%	221,400
Apr 27, 2026	4,125	4,225	4,125	4,180	+35	+0.84%	135,600
Apr 24, 2026	4,170	4,175	4,105	4,145	0	0.00%	134,100
Apr 23, 2026	4,225	4,240	4,130	4,145	-130	-3.04%	205,400
Apr 22, 2026	4,350	4,385	4,270	4,275	-45	-1.04%	169,400
Apr 21, 2026	4,370	4,405	4,310	4,320	+50	+1.17%	215,100
Apr 20, 2026	4,290	4,335	4,230	4,270	-5	-0.12%	198,800
Apr 17, 2026	4,210	4,300	4,205	4,275	+85	+2.03%	272,500
Apr 16, 2026	4,190	4,215	4,145	4,190	+35	+0.84%	191,200
Apr 15, 2026	4,185	4,230	4,095	4,155	-25	-0.60%	204,400
Apr 14, 2026	4,035	4,190	4,020	4,180	+145	+3.59%	209,200
Apr 13, 2026	4,130	4,140	4,015	4,035	-95	-2.30%	175,200
Apr 10, 2026	4,105	4,165	4,100	4,130	0	0.00%	189,300
Apr 9, 2026	4,090	4,190	4,065	4,130	+55	+1.35%	201,100
Apr 8, 2026	3,975	4,185	3,950	4,075	+30	+0.74%	318,200
Apr 7, 2026	4,005	4,050	3,990	4,045	+40	+1.00%	162,500
Apr 6, 2026	3,980	4,035	3,980	4,005	+30	+0.75%	121,300
Apr 3, 2026	3,925	3,980	3,925	3,975	+25	+0.63%	98,300
Apr 2, 2026	3,935	3,975	3,930	3,950	-5	-0.13%	130,500
Apr 1, 2026	3,900	3,955	3,865	3,955	+100	+2.59%	165,100