kabutan

Daiseki Co.,Ltd.(9793) Historical

9793
TSE Prime
Daiseki Co.,Ltd.
3,990
JPY
+50
(+1.27%)
Mar 16, 10:07 am JST
25.03
USD
Mar 15, 9:07 pm EDT
Result
PTS
outside of trading hours
3,992
Mar 16, 10:07 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
4,035 JPY
52 Week Low Oct 29, 2025
3,070 JPY
Yearly High Mar 11, 2026
4,035 JPY
Yearly Low Oct 29, 2025
3,070 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,905 4,035 3,760 3,990 +35 +0.88% 1,861,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 3,435 3,980 3,425 3,955 +485 +13.98% 3,617,300
Jan, 2026 3,390 3,515 3,260 3,470 +70 +2.06% 3,005,800
Dec, 2025 3,485 3,520 3,320 3,400 -110 -3.13% 2,094,500
Nov, 2025 3,250 3,540 3,195 3,510 +265 +8.17% 2,895,400
Oct, 2025 3,415 3,425 3,070 3,245 -175 -5.12% 5,795,200
Sep, 2025 3,575 3,705 3,410 3,420 -155 -4.34% 2,520,400
Aug, 2025 3,550 3,750 3,490 3,575 +40 +1.13% 1,896,800
Jul, 2025 3,470 3,615 3,315 3,535 +50 +1.43% 3,635,200
Jun, 2025 3,510 3,550 3,260 3,485 -55 -1.55% 2,593,500
May, 2025 3,715 3,800 3,510 3,540 -110 -3.01% 2,924,200
Apr, 2025 3,740 3,795 3,295 3,650 -80 -2.14% 3,036,700
Mar, 2025 3,685 3,970 3,685 3,730 +80 +2.19% 2,192,700
Feb, 2025 3,720 4,015 3,585 3,650 -70 -1.88% 2,647,300
Jan, 2025 3,610 3,970 3,570 3,720 +115 +3.19% 2,826,700
Dec, 2024 3,900 4,035 3,590 3,605 -295 -7.56% 2,410,600
Nov, 2024 3,845 3,935 3,680 3,900 -15 -0.38% 2,177,800
Oct, 2024 3,745 4,010 3,570 3,915 +170 +4.54% 4,072,800
Sep, 2024 3,825 4,025 3,615 3,745 -75 -1.96% 2,942,900
Aug, 2024 3,590 3,865 3,145 3,820 +210 +5.82% 3,686,400
Jul, 2024 3,740 3,860 3,485 3,610 -130 -3.48% 4,311,800