Daiseki Co.,Ltd.(9793) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,485	3,520	3,385	3,390	-120	-3.42%	460,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,475	3,540	3,390	3,510	+80	+2.33%	675,700
Nov 21, 2025	3,400	3,445	3,325	3,430	+65	+1.93%	885,900
Nov 14, 2025	3,255	3,365	3,240	3,365	+140	+4.34%	615,800
Nov 7, 2025	3,250	3,335	3,195	3,225	-20	-0.62%	718,000
Oct 31, 2025	3,230	3,310	3,070	3,245	+10	+0.31%	1,959,100
Oct 24, 2025	3,150	3,245	3,100	3,235	+100	+3.19%	1,008,100
Oct 17, 2025	3,165	3,190	3,105	3,135	-75	-2.34%	866,800
Oct 10, 2025	3,250	3,335	3,185	3,210	-40	-1.23%	1,200,700
Oct 3, 2025	3,530	3,550	3,230	3,250	-275	-7.80%	1,068,200
Sep 26, 2025	3,600	3,600	3,445	3,525	-75	-2.08%	679,500
Sep 19, 2025	3,630	3,695	3,555	3,600	-30	-0.83%	557,200
Sep 12, 2025	3,605	3,705	3,600	3,630	+35	+0.97%	454,500
Sep 5, 2025	3,575	3,660	3,545	3,595	+20	+0.56%	521,500
Aug 29, 2025	3,570	3,665	3,550	3,575	-25	-0.69%	572,800
Aug 22, 2025	3,675	3,715	3,565	3,600	-75	-2.04%	390,100
Aug 15, 2025	3,710	3,750	3,645	3,675	+5	+0.14%	457,100
Aug 8, 2025	3,505	3,700	3,490	3,670	+95	+2.66%	395,300
Aug 1, 2025	3,555	3,585	3,480	3,575	+20	+0.56%	494,600
Jul 25, 2025	3,400	3,615	3,390	3,555	+135	+3.95%	588,600
Jul 18, 2025	3,450	3,480	3,405	3,420	-40	-1.16%	614,100