Daiwa Computer Co., Ltd. 3816
TSE · Japan · Technology Services
¥1,098.00-18.00 (-1.61%)
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 | ¥1,098.00 | -1.61% | ¥1,101.00 | ¥1,111.00 | ¥1,098.00 | 800 |
| 2026-10-01 | ¥1,116.00 | +1.36% | ¥1,100.00 | ¥1,116.00 | ¥1,099.00 | 500 |
| 2026-09-30 | ¥1,101.00 | +0.18% | ¥1,099.00 | ¥1,101.00 | ¥1,099.00 | 600 |
| 2026-09-29 | ¥1,099.00 | -2.40% | ¥1,097.00 | ¥1,099.00 | ¥1,097.00 | 300 |
| 2026-09-28 | ¥1,126.00 | +2.55% | ¥1,099.00 | ¥1,126.00 | ¥1,099.00 | 1.10K |
| 2026-09-25 | ¥1,098.00 | 0.00% | ¥1,098.00 | ¥1,098.00 | ¥1,098.00 | 0 |
| 2026-09-24 | ¥1,098.00 | -0.36% | ¥1,092.00 | ¥1,098.00 | ¥1,092.00 | 300 |
| 2026-09-18 | ¥1,102.00 | 0.00% | ¥1,102.00 | ¥1,102.00 | ¥1,102.00 | 2.10K |
| 2026-09-17 | ¥1,102.00 | -0.18% | ¥1,098.00 | ¥1,103.00 | ¥1,090.00 | 1.40K |
| 2026-09-16 | ¥1,104.00 | 0.00% | ¥1,100.00 | ¥1,104.00 | ¥1,100.00 | 1.00K |
| 2026-09-15 | ¥1,104.00 | 0.00% | ¥1,100.00 | ¥1,104.00 | ¥1,098.00 | 500 |
| 2026-09-14 | ¥1,104.00 | -0.45% | ¥1,109.00 | ¥1,109.00 | ¥1,104.00 | 700 |
| 2026-09-11 | ¥1,109.00 | 0.00% | ¥1,094.00 | ¥1,110.00 | ¥1,093.00 | 2.10K |
| 2026-09-10 | ¥1,109.00 | -0.09% | ¥1,114.00 | ¥1,114.00 | ¥1,109.00 | 800 |
| 2026-09-09 | ¥1,110.00 | 0.00% | ¥1,103.00 | ¥1,110.00 | ¥1,103.00 | 800 |
| 2026-09-08 | ¥1,110.00 | -0.89% | ¥1,115.00 | ¥1,115.00 | ¥1,110.00 | 600 |
| 2026-09-07 | ¥1,120.00 | -3.45% | ¥1,119.00 | ¥1,128.00 | ¥1,096.00 | 6.10K |
| 2026-09-04 | ¥1,160.00 | +1.05% | ¥1,150.00 | ¥1,168.00 | ¥1,134.00 | 2.90K |
| 2026-09-03 | ¥1,148.00 | +0.79% | ¥1,147.00 | ¥1,148.00 | ¥1,147.00 | 300 |
| 2026-09-02 | ¥1,139.00 | 0.00% | ¥1,139.00 | ¥1,139.00 | ¥1,139.00 | 0 |
| 2026-09-01 | ¥1,139.00 | 0.00% | ¥1,147.00 | ¥1,147.00 | ¥1,139.00 | 200 |
| 2026-08-31 | ¥1,139.00 | +0.35% | ¥1,134.00 | ¥1,139.00 | ¥1,133.00 | 1.00K |
| 2026-08-28 | ¥1,135.00 | 0.00% | ¥1,135.00 | ¥1,135.00 | ¥1,135.00 | 100 |
| 2026-08-27 | ¥1,135.00 | -1.22% | ¥1,137.00 | ¥1,140.00 | ¥1,128.00 | 800 |
| 2026-08-26 | ¥1,149.00 | +1.77% | ¥1,133.00 | ¥1,150.00 | ¥1,133.00 | 1.90K |
| 2026-08-25 | ¥1,129.00 | +0.09% | ¥1,128.00 | ¥1,129.00 | ¥1,128.00 | 600 |
| 2026-08-24 | ¥1,128.00 | +0.27% | ¥1,127.00 | ¥1,128.00 | ¥1,127.00 | 300 |
| 2026-08-21 | ¥1,125.00 | 0.00% | ¥1,125.00 | ¥1,125.00 | ¥1,125.00 | 300 |
| 2026-08-20 | ¥1,125.00 | -0.09% | ¥1,125.00 | ¥1,125.00 | ¥1,125.00 | 100 |
| 2026-08-19 | ¥1,126.00 | +1.26% | ¥1,102.00 | ¥1,126.00 | ¥1,102.00 | 600 |
| 2026-08-18 | ¥1,112.00 | 0.00% | ¥1,112.00 | ¥1,112.00 | ¥1,112.00 | 100 |
| 2026-08-17 | ¥1,112.00 | 0.00% | ¥1,112.00 | ¥1,112.00 | ¥1,112.00 | 0 |
| 2026-08-14 | ¥1,112.00 | 0.00% | ¥1,112.00 | ¥1,112.00 | ¥1,112.00 | 300 |
| 2026-08-13 | ¥1,112.00 | 0.00% | ¥1,100.00 | ¥1,112.00 | ¥1,098.00 | 800 |
| 2026-08-12 | ¥1,112.00 | -1.42% | ¥1,115.00 | ¥1,115.00 | ¥1,101.00 | 1.40K |
| 2026-08-10 | ¥1,128.00 | -0.53% | ¥1,134.00 | ¥1,134.00 | ¥1,102.00 | 2.30K |
| 2026-08-07 | ¥1,134.00 | +0.53% | ¥1,128.00 | ¥1,134.00 | ¥1,106.00 | 1.10K |
| 2026-08-06 | ¥1,128.00 | -0.79% | ¥1,129.00 | ¥1,129.00 | ¥1,128.00 | 300 |
| 2026-08-05 | ¥1,137.00 | -0.26% | ¥1,125.00 | ¥1,137.00 | ¥1,122.00 | 500 |
| 2026-08-04 | ¥1,140.00 | +2.52% | ¥1,140.00 | ¥1,140.00 | ¥1,140.00 | 100 |
| 2026-08-03 | ¥1,112.00 | -0.54% | ¥1,139.00 | ¥1,139.00 | ¥1,112.00 | 3.30K |
| 2026-07-31 | ¥1,118.00 | +2.47% | ¥1,119.00 | ¥1,119.00 | ¥1,118.00 | 500 |
| 2026-07-30 | ¥1,091.00 | -5.13% | ¥1,101.00 | ¥1,131.00 | ¥1,091.00 | 800 |
| 2026-07-29 | ¥1,150.00 | +1.05% | ¥1,139.00 | ¥1,150.00 | ¥1,139.00 | 4.00K |
| 2026-07-28 | ¥1,138.00 | +0.98% | ¥1,139.00 | ¥1,139.00 | ¥1,138.00 | 300 |
| 2026-07-27 | ¥1,127.00 | +0.18% | ¥1,122.00 | ¥1,127.00 | ¥1,121.00 | 600 |
| 2026-07-24 | ¥1,125.00 | 0.00% | ¥1,125.00 | ¥1,125.00 | ¥1,125.00 | 100 |
| 2026-07-23 | ¥1,125.00 | -1.14% | ¥1,125.00 | ¥1,125.00 | ¥1,125.00 | 100 |
| 2026-07-22 | ¥1,138.00 | -0.09% | ¥1,129.00 | ¥1,138.00 | ¥1,129.00 | 500 |
| 2026-07-21 | ¥1,139.00 | 0.00% | ¥1,139.00 | ¥1,139.00 | ¥1,121.00 | 1.90K |
| 2026-07-17 | ¥1,139.00 | -0.35% | ¥1,123.00 | ¥1,139.00 | ¥1,113.00 | 500 |
| 2026-07-16 | ¥1,143.00 | 0.00% | ¥1,143.00 | ¥1,143.00 | ¥1,143.00 | 0 |
| 2026-07-15 | ¥1,143.00 | +2.05% | ¥1,143.00 | ¥1,143.00 | ¥1,143.00 | 100 |
| 2026-07-14 | ¥1,120.00 | -0.88% | ¥1,130.00 | ¥1,150.00 | ¥1,120.00 | 500 |
| 2026-07-13 | ¥1,130.00 | -0.26% | ¥1,132.00 | ¥1,139.00 | ¥1,130.00 | 800 |
| 2026-07-10 | ¥1,133.00 | -0.79% | ¥1,143.00 | ¥1,163.00 | ¥1,133.00 | 1.30K |
| 2026-07-09 | ¥1,142.00 | +1.60% | ¥1,125.00 | ¥1,142.00 | ¥1,125.00 | 400 |
| 2026-07-08 | ¥1,124.00 | -0.88% | ¥1,124.00 | ¥1,124.00 | ¥1,124.00 | 100 |
| 2026-07-07 | ¥1,134.00 | 0.00% | ¥1,134.00 | ¥1,143.00 | ¥1,113.00 | 1.30K |
| 2026-07-06 | ¥1,134.00 | +1.16% | ¥1,135.00 | ¥1,135.00 | ¥1,133.00 | 600 |
| 2026-07-03 | ¥1,121.00 | +0.09% | ¥1,119.00 | ¥1,121.00 | ¥1,101.00 | 1.20K |
| 2026-07-02 | ¥1,120.00 | +0.81% | ¥1,110.00 | ¥1,120.00 | ¥1,087.00 | 1.10K |
| 2026-07-01 | ¥1,111.00 | +0.73% | ¥1,111.00 | ¥1,111.00 | ¥1,084.00 | 1.80K |
| 2026-06-30 | ¥1,103.00 | -0.54% | ¥1,103.00 | ¥1,103.00 | ¥1,103.00 | 200 |
| 2026-06-29 | ¥1,109.00 | +2.21% | ¥1,085.00 | ¥1,113.00 | ¥1,085.00 | 3.60K |
| 2026-06-26 | ¥1,085.00 | 0.00% | ¥1,079.00 | ¥1,085.00 | ¥1,079.00 | 800 |
| 2026-06-25 | ¥1,085.00 | -0.46% | ¥1,098.00 | ¥1,098.00 | ¥1,085.00 | 200 |
| 2026-06-24 | ¥1,090.00 | +0.09% | ¥1,081.00 | ¥1,107.00 | ¥1,081.00 | 500 |
| 2026-06-23 | ¥1,089.00 | 0.00% | ¥1,079.00 | ¥1,111.00 | ¥1,079.00 | 3.40K |
| 2026-06-22 | ¥1,089.00 | -1.18% | ¥1,102.00 | ¥1,102.00 | ¥1,082.00 | 1.80K |
| 2026-06-19 | ¥1,102.00 | -0.09% | ¥1,102.00 | ¥1,102.00 | ¥1,102.00 | 1.00K |
| 2026-06-18 | ¥1,103.00 | -0.36% | ¥1,100.00 | ¥1,103.00 | ¥1,093.00 | 400 |
| 2026-06-17 | ¥1,107.00 | +1.56% | ¥1,089.00 | ¥1,107.00 | ¥1,085.00 | 4.00K |
| 2026-06-16 | ¥1,090.00 | -0.09% | ¥1,091.00 | ¥1,107.00 | ¥1,090.00 | 800 |
| 2026-06-15 | ¥1,091.00 | -0.27% | ¥1,094.00 | ¥1,094.00 | ¥1,091.00 | 800 |
| 2026-06-12 | ¥1,094.00 | +0.27% | ¥1,094.00 | ¥1,094.00 | ¥1,094.00 | 100 |
| 2026-06-11 | ¥1,091.00 | 0.00% | ¥1,091.00 | ¥1,091.00 | ¥1,091.00 | 0 |
| 2026-06-10 | ¥1,091.00 | -1.80% | ¥1,115.00 | ¥1,115.00 | ¥1,087.00 | 1.80K |
| 2026-06-09 | ¥1,111.00 | -0.18% | ¥1,120.00 | ¥1,120.00 | ¥1,100.00 | 900 |
| 2026-06-08 | ¥1,113.00 | -0.63% | ¥1,120.00 | ¥1,120.00 | ¥1,109.00 | 2.80K |
| 2026-06-05 | ¥1,120.00 | -2.18% | ¥1,132.00 | ¥1,143.00 | ¥1,120.00 | 2.30K |
| 2026-06-04 | ¥1,145.00 | +0.79% | ¥1,145.00 | ¥1,145.00 | ¥1,145.00 | 2.80K |
| 2026-06-03 | ¥1,136.00 | 0.00% | ¥1,136.00 | ¥1,136.00 | ¥1,136.00 | 100 |
| 2026-06-02 | ¥1,136.00 | 0.00% | ¥1,136.00 | ¥1,136.00 | ¥1,136.00 | 0 |
| 2026-06-01 | ¥1,136.00 | -0.44% | ¥1,137.00 | ¥1,137.00 | ¥1,128.00 | 2.50K |
| 2026-05-29 | ¥1,141.00 | +1.33% | ¥1,124.00 | ¥1,161.00 | ¥1,124.00 | 900 |
| 2026-05-28 | ¥1,126.00 | +0.09% | ¥1,135.00 | ¥1,156.00 | ¥1,126.00 | 3.40K |
| 2026-05-27 | ¥1,125.00 | +0.81% | ¥1,106.00 | ¥1,125.00 | ¥1,106.00 | 1.60K |
| 2026-05-26 | ¥1,116.00 | +0.63% | ¥1,115.00 | ¥1,116.00 | ¥1,115.00 | 1.10K |
| 2026-05-25 | ¥1,109.00 | +0.27% | ¥1,107.00 | ¥1,109.00 | ¥1,107.00 | 500 |