kabutan

Daiseki Co.,Ltd.(9793) Historical

9793
TSE Prime
Daiseki Co.,Ltd.
3,390
JPY
-60
(-1.74%)
Dec 5, 2:16 pm JST
21.88
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
3,391
Dec 5, 2:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
4,015 JPY
52 Week Low Oct 29, 2025
3,070 JPY
Yearly High Feb 14, 2025
4,015 JPY
Yearly Low Oct 29, 2025
3,070 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,400 3,435 3,385 3,390 -60 -1.74% 29,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,395 3,450 3,395 3,450 +55 +1.62% 71,400
Dec 3, 2025 3,435 3,470 3,395 3,395 -80 -2.30% 120,300
Dec 2, 2025 3,440 3,475 3,410 3,475 +35 +1.02% 129,700
Dec 1, 2025 3,485 3,520 3,440 3,440 -70 -1.99% 100,700
Nov 28, 2025 3,495 3,540 3,475 3,510 +30 +0.86% 157,300
Nov 27, 2025 3,445 3,480 3,430 3,480 +35 +1.02% 267,300
Nov 26, 2025 3,400 3,445 3,390 3,445 +30 +0.88% 119,100
Nov 25, 2025 3,475 3,475 3,405 3,415 -15 -0.44% 132,000
Nov 21, 2025 3,365 3,430 3,360 3,430 +60 +1.78% 220,500
Nov 20, 2025 3,400 3,410 3,345 3,370 +15 +0.45% 145,100
Nov 19, 2025 3,380 3,390 3,325 3,355 -35 -1.03% 166,700
Nov 18, 2025 3,395 3,420 3,375 3,390 -5 -0.15% 201,300
Nov 17, 2025 3,400 3,445 3,380 3,395 +30 +0.89% 152,300
Nov 14, 2025 3,350 3,365 3,340 3,365 +15 +0.45% 89,800
Nov 13, 2025 3,310 3,365 3,295 3,350 +40 +1.21% 154,300
Nov 12, 2025 3,265 3,320 3,255 3,310 +45 +1.38% 132,600
Nov 11, 2025 3,300 3,315 3,250 3,265 -15 -0.46% 130,500
Nov 10, 2025 3,255 3,285 3,240 3,280 +55 +1.71% 108,600
Nov 7, 2025 3,220 3,250 3,195 3,225 +15 +0.47% 125,900
Nov 6, 2025 3,230 3,260 3,210 3,210 -10 -0.31% 137,700