Daisan Co., Ltd. 4750
TSE · Japan · Industrial Services
¥558.00-7.00 (-1.24%)
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 | ¥558.00 | -1.24% | ¥566.00 | ¥566.00 | ¥555.00 | 5.30K |
| 2026-10-01 | ¥565.00 | -0.35% | ¥567.00 | ¥570.00 | ¥557.00 | 7.20K |
| 2026-09-30 | ¥567.00 | +0.89% | ¥561.00 | ¥567.00 | ¥560.00 | 8.10K |
| 2026-09-29 | ¥562.00 | +0.54% | ¥555.00 | ¥564.00 | ¥555.00 | 9.70K |
| 2026-09-28 | ¥559.00 | +1.82% | ¥550.00 | ¥559.00 | ¥549.00 | 8.30K |
| 2026-09-25 | ¥549.00 | +0.37% | ¥547.00 | ¥549.00 | ¥545.00 | 4.40K |
| 2026-09-24 | ¥547.00 | +0.37% | ¥546.00 | ¥547.00 | ¥545.00 | 2.30K |
| 2026-09-18 | ¥545.00 | -0.18% | ¥546.00 | ¥550.00 | ¥544.00 | 24.30K |
| 2026-09-17 | ¥546.00 | 0.00% | ¥548.00 | ¥550.00 | ¥543.00 | 6.70K |
| 2026-09-16 | ¥546.00 | -0.18% | ¥544.00 | ¥546.00 | ¥543.00 | 5.30K |
| 2026-09-15 | ¥547.00 | -0.18% | ¥550.00 | ¥550.00 | ¥546.00 | 3.10K |
| 2026-09-14 | ¥548.00 | -0.18% | ¥547.00 | ¥558.00 | ¥547.00 | 3.10K |
| 2026-09-11 | ¥549.00 | -1.08% | ¥552.00 | ¥552.00 | ¥549.00 | 2.60K |
| 2026-09-10 | ¥555.00 | -0.54% | ¥558.00 | ¥558.00 | ¥553.00 | 5.60K |
| 2026-09-09 | ¥558.00 | -0.53% | ¥559.00 | ¥559.00 | ¥558.00 | 1.50K |
| 2026-09-08 | ¥561.00 | 0.00% | ¥560.00 | ¥561.00 | ¥557.00 | 800 |
| 2026-09-07 | ¥561.00 | -0.36% | ¥567.00 | ¥567.00 | ¥557.00 | 3.10K |
| 2026-09-04 | ¥563.00 | -1.40% | ¥570.00 | ¥570.00 | ¥563.00 | 8.70K |
| 2026-09-03 | ¥571.00 | +0.53% | ¥568.00 | ¥571.00 | ¥565.00 | 4.70K |
| 2026-09-02 | ¥568.00 | +2.71% | ¥543.00 | ¥568.00 | ¥541.00 | 39.10K |
| 2026-09-01 | ¥553.00 | -3.15% | ¥571.00 | ¥574.00 | ¥553.00 | 29.70K |
| 2026-08-31 | ¥571.00 | -0.52% | ¥575.00 | ¥576.00 | ¥571.00 | 8.40K |
| 2026-08-28 | ¥574.00 | +0.35% | ¥573.00 | ¥574.00 | ¥570.00 | 1.80K |
| 2026-08-27 | ¥572.00 | -0.35% | ¥574.00 | ¥574.00 | ¥572.00 | 500 |
| 2026-08-26 | ¥574.00 | +0.35% | ¥573.00 | ¥574.00 | ¥572.00 | 800 |
| 2026-08-25 | ¥572.00 | -0.69% | ¥573.00 | ¥576.00 | ¥571.00 | 4.40K |
| 2026-08-24 | ¥576.00 | +1.23% | ¥572.00 | ¥576.00 | ¥567.00 | 10.30K |
| 2026-08-21 | ¥569.00 | -0.18% | ¥568.00 | ¥571.00 | ¥568.00 | 2.00K |
| 2026-08-20 | ¥570.00 | +0.71% | ¥567.00 | ¥570.00 | ¥567.00 | 1.10K |
| 2026-08-19 | ¥566.00 | -0.35% | ¥567.00 | ¥567.00 | ¥566.00 | 1.30K |
| 2026-08-18 | ¥568.00 | -0.35% | ¥570.00 | ¥570.00 | ¥567.00 | 1.00K |
| 2026-08-17 | ¥570.00 | +0.35% | ¥567.00 | ¥570.00 | ¥567.00 | 1.80K |
| 2026-08-14 | ¥568.00 | +0.18% | ¥567.00 | ¥568.00 | ¥566.00 | 1.20K |
| 2026-08-13 | ¥567.00 | -0.35% | ¥569.00 | ¥569.00 | ¥567.00 | 1.90K |
| 2026-08-12 | ¥569.00 | +0.53% | ¥568.00 | ¥569.00 | ¥566.00 | 6.20K |
| 2026-08-10 | ¥566.00 | +0.89% | ¥561.00 | ¥566.00 | ¥561.00 | 5.20K |
| 2026-08-07 | ¥561.00 | +0.18% | ¥560.00 | ¥561.00 | ¥560.00 | 1.80K |
| 2026-08-06 | ¥560.00 | +0.18% | ¥558.00 | ¥560.00 | ¥558.00 | 1.80K |
| 2026-08-05 | ¥559.00 | +0.18% | ¥558.00 | ¥560.00 | ¥558.00 | 1.00K |
| 2026-08-04 | ¥558.00 | -0.36% | ¥560.00 | ¥560.00 | ¥556.00 | 700 |
| 2026-08-03 | ¥560.00 | +0.90% | ¥551.00 | ¥560.00 | ¥551.00 | 2.60K |
| 2026-07-31 | ¥555.00 | -0.36% | ¥555.00 | ¥555.00 | ¥555.00 | 1.60K |
| 2026-07-30 | ¥557.00 | -0.54% | ¥560.00 | ¥560.00 | ¥556.00 | 1.30K |
| 2026-07-29 | ¥560.00 | -0.36% | ¥560.00 | ¥562.00 | ¥559.00 | 2.00K |
| 2026-07-28 | ¥562.00 | -0.35% | ¥562.00 | ¥562.00 | ¥560.00 | 3.20K |
| 2026-07-27 | ¥564.00 | +0.36% | ¥564.00 | ¥568.00 | ¥564.00 | 9.80K |
| 2026-07-24 | ¥562.00 | +0.72% | ¥559.00 | ¥562.00 | ¥559.00 | 1.80K |
| 2026-07-23 | ¥558.00 | -0.18% | ¥559.00 | ¥560.00 | ¥558.00 | 700 |
| 2026-07-22 | ¥559.00 | -0.53% | ¥559.00 | ¥559.00 | ¥559.00 | 1.70K |
| 2026-07-21 | ¥562.00 | +0.90% | ¥556.00 | ¥562.00 | ¥556.00 | 2.50K |
| 2026-07-17 | ¥557.00 | -0.18% | ¥558.00 | ¥559.00 | ¥556.00 | 1.50K |
| 2026-07-16 | ¥558.00 | -0.18% | ¥560.00 | ¥560.00 | ¥557.00 | 900 |
| 2026-07-15 | ¥559.00 | +0.54% | ¥556.00 | ¥559.00 | ¥552.00 | 3.50K |
| 2026-07-14 | ¥556.00 | -0.18% | ¥556.00 | ¥559.00 | ¥553.00 | 1.70K |
| 2026-07-13 | ¥557.00 | -0.89% | ¥562.00 | ¥562.00 | ¥556.00 | 11.10K |
| 2026-07-10 | ¥562.00 | +0.90% | ¥557.00 | ¥562.00 | ¥557.00 | 8.40K |
| 2026-07-09 | ¥557.00 | +0.72% | ¥553.00 | ¥561.00 | ¥553.00 | 3.30K |
| 2026-07-08 | ¥553.00 | +0.18% | ¥551.00 | ¥553.00 | ¥551.00 | 1.10K |
| 2026-07-07 | ¥552.00 | +0.73% | ¥550.00 | ¥552.00 | ¥550.00 | 1.30K |
| 2026-07-06 | ¥548.00 | +0.74% | ¥545.00 | ¥548.00 | ¥542.00 | 3.40K |
| 2026-07-03 | ¥544.00 | +1.49% | ¥536.00 | ¥546.00 | ¥536.00 | 14.00K |
| 2026-07-02 | ¥536.00 | +0.37% | ¥534.00 | ¥538.00 | ¥534.00 | 2.20K |
| 2026-07-01 | ¥534.00 | -0.56% | ¥537.00 | ¥537.00 | ¥533.00 | 2.80K |
| 2026-06-30 | ¥537.00 | 0.00% | ¥538.00 | ¥538.00 | ¥537.00 | 400 |
| 2026-06-29 | ¥537.00 | -0.37% | ¥539.00 | ¥539.00 | ¥537.00 | 700 |
| 2026-06-26 | ¥539.00 | +0.75% | ¥535.00 | ¥539.00 | ¥533.00 | 3.80K |
| 2026-06-25 | ¥535.00 | +0.75% | ¥534.00 | ¥537.00 | ¥531.00 | 7.80K |
| 2026-06-24 | ¥531.00 | +0.38% | ¥529.00 | ¥531.00 | ¥527.00 | 4.00K |
| 2026-06-23 | ¥529.00 | -1.12% | ¥536.00 | ¥537.00 | ¥526.00 | 7.70K |
| 2026-06-22 | ¥535.00 | -0.93% | ¥541.00 | ¥545.00 | ¥530.00 | 17.70K |
| 2026-06-19 | ¥540.00 | -0.18% | ¥542.00 | ¥542.00 | ¥540.00 | 2.70K |
| 2026-06-18 | ¥541.00 | -0.92% | ¥545.00 | ¥547.00 | ¥541.00 | 8.70K |
| 2026-06-17 | ¥546.00 | +0.37% | ¥544.00 | ¥547.00 | ¥540.00 | 7.70K |
| 2026-06-16 | ¥544.00 | 0.00% | ¥545.00 | ¥545.00 | ¥540.00 | 3.30K |
| 2026-06-15 | ¥544.00 | -0.37% | ¥545.00 | ¥547.00 | ¥543.00 | 4.40K |
| 2026-06-12 | ¥546.00 | 0.00% | ¥546.00 | ¥547.00 | ¥546.00 | 800 |
| 2026-06-11 | ¥546.00 | -0.36% | ¥548.00 | ¥548.00 | ¥544.00 | 3.80K |
| 2026-06-10 | ¥548.00 | +0.37% | ¥546.00 | ¥549.00 | ¥546.00 | 4.50K |
| 2026-06-09 | ¥546.00 | +0.74% | ¥543.00 | ¥546.00 | ¥541.00 | 2.30K |
| 2026-06-08 | ¥542.00 | +0.18% | ¥540.00 | ¥543.00 | ¥537.00 | 4.80K |
| 2026-06-05 | ¥541.00 | +0.37% | ¥540.00 | ¥545.00 | ¥538.00 | 6.80K |
| 2026-06-04 | ¥539.00 | -1.10% | ¥540.00 | ¥540.00 | ¥535.00 | 7.60K |
| 2026-06-03 | ¥545.00 | -4.22% | ¥549.00 | ¥549.00 | ¥533.00 | 46.40K |
| 2026-06-02 | ¥569.00 | 0.00% | ¥570.00 | ¥571.00 | ¥555.00 | 36.40K |
| 2026-06-01 | ¥569.00 | -0.87% | ¥574.00 | ¥574.00 | ¥563.00 | 6.20K |
| 2026-05-29 | ¥574.00 | +0.70% | ¥571.00 | ¥575.00 | ¥563.00 | 4.70K |
| 2026-05-28 | ¥570.00 | -0.52% | ¥567.00 | ¥571.00 | ¥567.00 | 1.60K |
| 2026-05-27 | ¥573.00 | +0.70% | ¥567.00 | ¥573.00 | ¥567.00 | 4.20K |
| 2026-05-26 | ¥569.00 | +1.25% | ¥565.00 | ¥569.00 | ¥560.00 | 4.70K |
| 2026-05-25 | ¥562.00 | +0.90% | ¥556.00 | ¥572.00 | ¥556.00 | 12.40K |