Daisho Co., Ltd. 2816
TSE · Japan · Consumer Non-Durables
¥1,402.00-2.00 (-0.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,402.00 | -0.14% | ¥1,404.00 | ¥1,405.00 | ¥1,402.00 | 2.40K |
| 2026-10-01 | ¥1,404.00 | -0.07% | ¥1,405.00 | ¥1,407.00 | ¥1,400.00 | 5.70K |
| 2026-09-30 | ¥1,405.00 | -0.35% | ¥1,410.00 | ¥1,410.00 | ¥1,400.00 | 4.30K |
| 2026-09-29 | ¥1,410.00 | 0.00% | ¥1,407.00 | ¥1,414.00 | ¥1,400.00 | 17.10K |
| 2026-09-28 | ¥1,410.00 | -0.77% | ¥1,424.00 | ¥1,424.00 | ¥1,410.00 | 40.50K |
| 2026-09-25 | ¥1,421.00 | +0.07% | ¥1,422.00 | ¥1,423.00 | ¥1,420.00 | 8.20K |
| 2026-09-24 | ¥1,420.00 | +0.07% | ¥1,420.00 | ¥1,421.00 | ¥1,419.00 | 7.30K |
| 2026-09-18 | ¥1,419.00 | 0.00% | ¥1,420.00 | ¥1,421.00 | ¥1,418.00 | 3.70K |
| 2026-09-17 | ¥1,419.00 | +0.07% | ¥1,416.00 | ¥1,419.00 | ¥1,416.00 | 2.30K |
| 2026-09-16 | ¥1,418.00 | +0.14% | ¥1,416.00 | ¥1,419.00 | ¥1,416.00 | 2.10K |
| 2026-09-15 | ¥1,416.00 | +0.07% | ¥1,419.00 | ¥1,420.00 | ¥1,415.00 | 2.30K |
| 2026-09-14 | ¥1,415.00 | -0.07% | ¥1,418.00 | ¥1,420.00 | ¥1,415.00 | 3.30K |
| 2026-09-11 | ¥1,416.00 | -0.07% | ¥1,417.00 | ¥1,419.00 | ¥1,416.00 | 2.00K |
| 2026-09-10 | ¥1,417.00 | 0.00% | ¥1,419.00 | ¥1,420.00 | ¥1,415.00 | 1.50K |
| 2026-09-09 | ¥1,417.00 | -0.07% | ¥1,419.00 | ¥1,420.00 | ¥1,416.00 | 2.40K |
| 2026-09-08 | ¥1,418.00 | 0.00% | ¥1,419.00 | ¥1,421.00 | ¥1,418.00 | 2.60K |
| 2026-09-07 | ¥1,418.00 | +0.07% | ¥1,417.00 | ¥1,419.00 | ¥1,416.00 | 2.50K |
| 2026-09-04 | ¥1,417.00 | +0.07% | ¥1,416.00 | ¥1,417.00 | ¥1,415.00 | 1.20K |
| 2026-09-03 | ¥1,416.00 | -0.14% | ¥1,418.00 | ¥1,418.00 | ¥1,415.00 | 900 |
| 2026-09-02 | ¥1,418.00 | +0.21% | ¥1,415.00 | ¥1,418.00 | ¥1,415.00 | 1.80K |
| 2026-09-01 | ¥1,415.00 | +0.14% | ¥1,413.00 | ¥1,415.00 | ¥1,412.00 | 2.20K |
| 2026-08-31 | ¥1,413.00 | -0.35% | ¥1,415.00 | ¥1,418.00 | ¥1,411.00 | 4.60K |
| 2026-08-28 | ¥1,418.00 | +0.35% | ¥1,417.00 | ¥1,419.00 | ¥1,410.00 | 2.30K |
| 2026-08-27 | ¥1,413.00 | 0.00% | ¥1,414.00 | ¥1,417.00 | ¥1,413.00 | 1.00K |
| 2026-08-26 | ¥1,413.00 | +0.07% | ¥1,410.00 | ¥1,413.00 | ¥1,410.00 | 1.70K |
| 2026-08-25 | ¥1,412.00 | -0.21% | ¥1,418.00 | ¥1,418.00 | ¥1,412.00 | 2.20K |
| 2026-08-24 | ¥1,415.00 | +0.43% | ¥1,410.00 | ¥1,415.00 | ¥1,410.00 | 1.50K |
| 2026-08-21 | ¥1,409.00 | -0.07% | ¥1,414.00 | ¥1,414.00 | ¥1,405.00 | 3.80K |
| 2026-08-20 | ¥1,410.00 | +0.14% | ¥1,410.00 | ¥1,411.00 | ¥1,407.00 | 1.40K |
| 2026-08-19 | ¥1,408.00 | -0.14% | ¥1,408.00 | ¥1,415.00 | ¥1,407.00 | 1.90K |
| 2026-08-18 | ¥1,410.00 | -0.07% | ¥1,409.00 | ¥1,411.00 | ¥1,409.00 | 1.30K |
| 2026-08-17 | ¥1,411.00 | -0.21% | ¥1,414.00 | ¥1,415.00 | ¥1,405.00 | 7.00K |
| 2026-08-14 | ¥1,414.00 | +0.07% | ¥1,413.00 | ¥1,415.00 | ¥1,413.00 | 800 |
| 2026-08-13 | ¥1,413.00 | +0.14% | ¥1,411.00 | ¥1,413.00 | ¥1,411.00 | 1.20K |
| 2026-08-12 | ¥1,411.00 | -0.07% | ¥1,411.00 | ¥1,412.00 | ¥1,411.00 | 1.80K |
| 2026-08-10 | ¥1,412.00 | 0.00% | ¥1,412.00 | ¥1,414.00 | ¥1,411.00 | 1.40K |
| 2026-08-07 | ¥1,412.00 | 0.00% | ¥1,412.00 | ¥1,414.00 | ¥1,412.00 | 700 |
| 2026-08-06 | ¥1,412.00 | +0.14% | ¥1,410.00 | ¥1,413.00 | ¥1,410.00 | 900 |
| 2026-08-05 | ¥1,410.00 | -0.35% | ¥1,414.00 | ¥1,414.00 | ¥1,410.00 | 600 |
| 2026-08-04 | ¥1,415.00 | +0.43% | ¥1,409.00 | ¥1,417.00 | ¥1,409.00 | 1.30K |
| 2026-08-03 | ¥1,409.00 | -0.49% | ¥1,416.00 | ¥1,420.00 | ¥1,409.00 | 6.10K |
| 2026-07-31 | ¥1,416.00 | +0.14% | ¥1,415.00 | ¥1,416.00 | ¥1,410.00 | 700 |
| 2026-07-30 | ¥1,414.00 | +0.07% | ¥1,413.00 | ¥1,415.00 | ¥1,410.00 | 1.70K |
| 2026-07-29 | ¥1,413.00 | +0.21% | ¥1,412.00 | ¥1,413.00 | ¥1,410.00 | 1.60K |
| 2026-07-28 | ¥1,410.00 | -0.14% | ¥1,412.00 | ¥1,412.00 | ¥1,409.00 | 1.00K |
| 2026-07-27 | ¥1,412.00 | +0.07% | ¥1,414.00 | ¥1,414.00 | ¥1,408.00 | 3.20K |
| 2026-07-24 | ¥1,411.00 | 0.00% | ¥1,407.00 | ¥1,411.00 | ¥1,407.00 | 1.10K |
| 2026-07-23 | ¥1,411.00 | +0.36% | ¥1,409.00 | ¥1,411.00 | ¥1,407.00 | 1.50K |
| 2026-07-22 | ¥1,406.00 | +0.07% | ¥1,409.00 | ¥1,410.00 | ¥1,406.00 | 1.40K |
| 2026-07-21 | ¥1,405.00 | -0.21% | ¥1,408.00 | ¥1,409.00 | ¥1,405.00 | 2.40K |
| 2026-07-17 | ¥1,408.00 | 0.00% | ¥1,408.00 | ¥1,409.00 | ¥1,408.00 | 1.20K |
| 2026-07-16 | ¥1,408.00 | -0.14% | ¥1,411.00 | ¥1,411.00 | ¥1,408.00 | 1.10K |
| 2026-07-15 | ¥1,410.00 | +0.21% | ¥1,411.00 | ¥1,411.00 | ¥1,408.00 | 1.50K |
| 2026-07-14 | ¥1,407.00 | -0.28% | ¥1,411.00 | ¥1,411.00 | ¥1,407.00 | 1.50K |
| 2026-07-13 | ¥1,411.00 | +0.07% | ¥1,408.00 | ¥1,411.00 | ¥1,405.00 | 1.00K |
| 2026-07-10 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,406.00 | 1.40K |
| 2026-07-09 | ¥1,410.00 | +0.21% | ¥1,408.00 | ¥1,410.00 | ¥1,405.00 | 2.30K |
| 2026-07-08 | ¥1,407.00 | +0.14% | ¥1,407.00 | ¥1,407.00 | ¥1,404.00 | 2.20K |
| 2026-07-07 | ¥1,405.00 | 0.00% | ¥1,405.00 | ¥1,408.00 | ¥1,403.00 | 2.00K |
| 2026-07-06 | ¥1,405.00 | +0.14% | ¥1,409.00 | ¥1,409.00 | ¥1,402.00 | 3.60K |
| 2026-07-03 | ¥1,403.00 | -0.14% | ¥1,401.00 | ¥1,405.00 | ¥1,401.00 | 3.40K |
| 2026-07-02 | ¥1,405.00 | 0.00% | ¥1,405.00 | ¥1,405.00 | ¥1,401.00 | 3.30K |
| 2026-07-01 | ¥1,405.00 | +0.36% | ¥1,406.00 | ¥1,408.00 | ¥1,401.00 | 2.80K |
| 2026-06-30 | ¥1,400.00 | -0.14% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 200 |
| 2026-06-29 | ¥1,402.00 | -0.07% | ¥1,399.00 | ¥1,403.00 | ¥1,399.00 | 2.30K |
| 2026-06-26 | ¥1,403.00 | +0.14% | ¥1,402.00 | ¥1,403.00 | ¥1,400.00 | 800 |
| 2026-06-25 | ¥1,401.00 | 0.00% | ¥1,404.00 | ¥1,404.00 | ¥1,400.00 | 1.60K |
| 2026-06-24 | ¥1,401.00 | +0.14% | ¥1,399.00 | ¥1,401.00 | ¥1,399.00 | 500 |
| 2026-06-23 | ¥1,399.00 | -0.29% | ¥1,399.00 | ¥1,400.00 | ¥1,399.00 | 2.00K |
| 2026-06-22 | ¥1,403.00 | 0.00% | ¥1,403.00 | ¥1,404.00 | ¥1,400.00 | 3.40K |
| 2026-06-19 | ¥1,403.00 | 0.00% | ¥1,402.00 | ¥1,403.00 | ¥1,401.00 | 700 |
| 2026-06-18 | ¥1,403.00 | 0.00% | ¥1,401.00 | ¥1,403.00 | ¥1,401.00 | 700 |
| 2026-06-17 | ¥1,403.00 | -0.07% | ¥1,405.00 | ¥1,405.00 | ¥1,401.00 | 2.00K |
| 2026-06-16 | ¥1,404.00 | -0.07% | ¥1,404.00 | ¥1,404.00 | ¥1,402.00 | 800 |
| 2026-06-15 | ¥1,405.00 | +0.07% | ¥1,408.00 | ¥1,408.00 | ¥1,403.00 | 3.70K |
| 2026-06-12 | ¥1,404.00 | +0.21% | ¥1,401.00 | ¥1,404.00 | ¥1,400.00 | 900 |
| 2026-06-11 | ¥1,401.00 | -0.07% | ¥1,401.00 | ¥1,403.00 | ¥1,401.00 | 800 |
| 2026-06-10 | ¥1,402.00 | +0.07% | ¥1,398.00 | ¥1,403.00 | ¥1,398.00 | 2.30K |
| 2026-06-09 | ¥1,401.00 | +0.07% | ¥1,402.00 | ¥1,403.00 | ¥1,400.00 | 1.40K |
| 2026-06-08 | ¥1,400.00 | 0.00% | ¥1,398.00 | ¥1,401.00 | ¥1,398.00 | 1.70K |
| 2026-06-05 | ¥1,400.00 | 0.00% | ¥1,399.00 | ¥1,403.00 | ¥1,399.00 | 2.10K |
| 2026-06-04 | ¥1,400.00 | +0.07% | ¥1,399.00 | ¥1,401.00 | ¥1,399.00 | 1.80K |
| 2026-06-03 | ¥1,399.00 | -0.07% | ¥1,400.00 | ¥1,402.00 | ¥1,399.00 | 1.50K |
| 2026-06-02 | ¥1,400.00 | +0.07% | ¥1,399.00 | ¥1,403.00 | ¥1,399.00 | 700 |
| 2026-06-01 | ¥1,399.00 | +0.07% | ¥1,401.00 | ¥1,404.00 | ¥1,399.00 | 2.30K |
| 2026-05-29 | ¥1,398.00 | 0.00% | ¥1,399.00 | ¥1,400.00 | ¥1,398.00 | 1.10K |
| 2026-05-28 | ¥1,398.00 | -0.14% | ¥1,399.00 | ¥1,399.00 | ¥1,398.00 | 2.20K |
| 2026-05-27 | ¥1,400.00 | +0.07% | ¥1,398.00 | ¥1,400.00 | ¥1,398.00 | 1.30K |
| 2026-05-26 | ¥1,399.00 | 0.00% | ¥1,400.00 | ¥1,400.00 | ¥1,398.00 | 1.20K |
| 2026-05-25 | ¥1,399.00 | 0.00% | ¥1,399.00 | ¥1,400.00 | ¥1,399.00 | 2.70K |