Daiwa Cycle Co., Ltd. 5888
TSE · Japan · Retail Trade
¥2,732.00-46.00 (-1.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,778.00 | +0.29% | ¥2,770.00 | ¥2,778.00 | ¥2,747.00 | 800 |
| 2026-09-30 | ¥2,770.00 | -0.47% | ¥2,780.00 | ¥2,780.00 | ¥2,746.00 | 3.60K |
| 2026-09-29 | ¥2,783.00 | +1.53% | ¥2,742.00 | ¥2,783.00 | ¥2,742.00 | 5.00K |
| 2026-09-28 | ¥2,741.00 | -0.33% | ¥2,750.00 | ¥2,773.00 | ¥2,741.00 | 9.60K |
| 2026-09-25 | ¥2,750.00 | 0.00% | ¥2,747.00 | ¥2,770.00 | ¥2,745.00 | 4.40K |
| 2026-09-24 | ¥2,750.00 | -0.04% | ¥2,752.00 | ¥2,760.00 | ¥2,748.00 | 3.10K |
| 2026-09-18 | ¥2,751.00 | +0.51% | ¥2,738.00 | ¥2,751.00 | ¥2,732.00 | 1.50K |
| 2026-09-17 | ¥2,737.00 | +0.33% | ¥2,731.00 | ¥2,757.00 | ¥2,731.00 | 1.60K |
| 2026-09-16 | ¥2,728.00 | -1.48% | ¥2,756.00 | ¥2,768.00 | ¥2,726.00 | 6.30K |
| 2026-09-15 | ¥2,769.00 | -2.88% | ¥2,800.00 | ¥2,800.00 | ¥2,709.00 | 15.90K |
| 2026-09-14 | ¥2,851.00 | +1.79% | ¥2,802.00 | ¥2,851.00 | ¥2,802.00 | 6.80K |
| 2026-09-11 | ¥2,801.00 | -0.53% | ¥2,816.00 | ¥2,817.00 | ¥2,800.00 | 3.20K |
| 2026-09-10 | ¥2,816.00 | -0.74% | ¥2,845.00 | ¥2,845.00 | ¥2,812.00 | 1.00K |
| 2026-09-09 | ¥2,837.00 | -1.73% | ¥2,887.00 | ¥2,887.00 | ¥2,820.00 | 2.40K |
| 2026-09-08 | ¥2,887.00 | +1.09% | ¥2,882.00 | ¥2,890.00 | ¥2,856.00 | 3.30K |
| 2026-09-07 | ¥2,856.00 | -1.79% | ¥2,909.00 | ¥2,909.00 | ¥2,850.00 | 4.20K |
| 2026-09-04 | ¥2,908.00 | +0.76% | ¥2,886.00 | ¥2,912.00 | ¥2,885.00 | 2.20K |
| 2026-09-03 | ¥2,886.00 | -0.69% | ¥2,946.00 | ¥2,946.00 | ¥2,852.00 | 4.50K |
| 2026-09-02 | ¥2,906.00 | -0.68% | ¥2,901.00 | ¥2,912.00 | ¥2,861.00 | 2.70K |
| 2026-09-01 | ¥2,926.00 | +1.42% | ¥2,927.00 | ¥2,927.00 | ¥2,896.00 | 1.60K |
| 2026-08-31 | ¥2,885.00 | +0.80% | ¥2,900.00 | ¥2,946.00 | ¥2,874.00 | 1.80K |
| 2026-08-28 | ¥2,862.00 | +0.99% | ¥2,870.00 | ¥2,898.00 | ¥2,849.00 | 3.90K |
| 2026-08-27 | ¥2,834.00 | +0.21% | ¥2,830.00 | ¥2,860.00 | ¥2,828.00 | 2.90K |
| 2026-08-26 | ¥2,828.00 | +0.64% | ¥2,820.00 | ¥2,848.00 | ¥2,820.00 | 1.60K |
| 2026-08-25 | ¥2,810.00 | -0.71% | ¥2,830.00 | ¥2,830.00 | ¥2,810.00 | 800 |
| 2026-08-24 | ¥2,830.00 | +1.07% | ¥2,799.00 | ¥2,841.00 | ¥2,783.00 | 1.80K |
| 2026-08-21 | ¥2,800.00 | -0.21% | ¥2,809.00 | ¥2,809.00 | ¥2,800.00 | 200 |
| 2026-08-20 | ¥2,806.00 | +1.56% | ¥2,770.00 | ¥2,806.00 | ¥2,770.00 | 1.10K |
| 2026-08-19 | ¥2,763.00 | -3.83% | ¥2,812.00 | ¥2,821.00 | ¥2,751.00 | 9.20K |
| 2026-08-18 | ¥2,873.00 | +1.38% | ¥2,836.00 | ¥2,882.00 | ¥2,836.00 | 6.10K |
| 2026-08-17 | ¥2,834.00 | -0.11% | ¥2,838.00 | ¥2,838.00 | ¥2,801.00 | 2.50K |
| 2026-08-14 | ¥2,837.00 | +2.38% | ¥2,777.00 | ¥2,837.00 | ¥2,775.00 | 6.20K |
| 2026-08-13 | ¥2,771.00 | +0.47% | ¥2,759.00 | ¥2,771.00 | ¥2,730.00 | 2.60K |
| 2026-08-12 | ¥2,758.00 | +2.26% | ¥2,725.00 | ¥2,758.00 | ¥2,722.00 | 1.20K |
| 2026-08-10 | ¥2,697.00 | +0.26% | ¥2,690.00 | ¥2,727.00 | ¥2,690.00 | 3.30K |
| 2026-08-07 | ¥2,690.00 | +0.26% | ¥2,675.00 | ¥2,715.00 | ¥2,675.00 | 6.40K |
| 2026-08-06 | ¥2,683.00 | -1.90% | ¥2,685.00 | ¥2,735.00 | ¥2,681.00 | 6.80K |
| 2026-08-05 | ¥2,735.00 | +1.30% | ¥2,661.00 | ¥2,760.00 | ¥2,661.00 | 4.80K |
| 2026-08-04 | ¥2,700.00 | -0.37% | ¥2,660.00 | ¥2,739.00 | ¥2,644.00 | 14.10K |
| 2026-08-03 | ¥2,710.00 | +0.37% | ¥2,672.00 | ¥2,750.00 | ¥2,650.00 | 7.90K |
| 2026-07-31 | ¥2,700.00 | -3.40% | ¥2,780.00 | ¥2,780.00 | ¥2,672.00 | 7.80K |
| 2026-07-30 | ¥2,795.00 | +3.67% | ¥2,650.00 | ¥2,795.00 | ¥2,650.00 | 6.90K |
| 2026-07-29 | ¥2,696.00 | -0.33% | ¥2,700.00 | ¥2,740.00 | ¥2,681.00 | 10.30K |
| 2026-07-28 | ¥2,705.00 | -1.35% | ¥2,715.00 | ¥2,750.00 | ¥2,701.00 | 7.20K |
| 2026-07-27 | ¥2,742.00 | -0.22% | ¥2,740.00 | ¥2,767.00 | ¥2,713.00 | 3.00K |
| 2026-07-24 | ¥2,748.00 | -1.82% | ¥2,749.00 | ¥2,779.00 | ¥2,736.00 | 6.10K |
| 2026-07-23 | ¥2,799.00 | -0.07% | ¥2,800.00 | ¥2,805.00 | ¥2,799.00 | 2.10K |
| 2026-07-22 | ¥2,801.00 | -0.36% | ¥2,811.00 | ¥2,820.00 | ¥2,801.00 | 3.40K |
| 2026-07-21 | ¥2,811.00 | -0.78% | ¥2,802.00 | ¥2,852.00 | ¥2,802.00 | 5.50K |
| 2026-07-17 | ¥2,833.00 | -2.78% | ¥2,881.00 | ¥2,912.00 | ¥2,804.00 | 4.60K |
| 2026-07-16 | ¥2,914.00 | -1.22% | ¥2,918.00 | ¥2,920.00 | ¥2,914.00 | 700 |
| 2026-07-15 | ¥2,950.00 | -0.10% | ¥2,903.00 | ¥2,958.00 | ¥2,900.00 | 5.20K |
| 2026-07-14 | ¥2,953.00 | +0.44% | ¥2,940.00 | ¥2,985.00 | ¥2,940.00 | 3.90K |
| 2026-07-13 | ¥2,940.00 | +0.27% | ¥2,924.00 | ¥2,941.00 | ¥2,924.00 | 1.30K |
| 2026-07-10 | ¥2,932.00 | -0.78% | ¥2,985.00 | ¥2,985.00 | ¥2,880.00 | 5.20K |
| 2026-07-09 | ¥2,955.00 | +0.89% | ¥2,931.00 | ¥2,955.00 | ¥2,931.00 | 1.50K |
| 2026-07-08 | ¥2,929.00 | -2.20% | ¥2,971.00 | ¥2,994.00 | ¥2,929.00 | 3.80K |
| 2026-07-07 | ¥2,995.00 | -1.32% | ¥3,040.00 | ¥3,040.00 | ¥2,995.00 | 2.10K |
| 2026-07-06 | ¥3,035.00 | +1.51% | ¥2,999.00 | ¥3,045.00 | ¥2,985.00 | 2.20K |
| 2026-07-03 | ¥2,990.00 | +0.17% | ¥2,989.00 | ¥2,990.00 | ¥2,969.00 | 2.60K |
| 2026-07-02 | ¥2,985.00 | -0.13% | ¥2,990.00 | ¥2,999.00 | ¥2,985.00 | 2.10K |
| 2026-07-01 | ¥2,989.00 | -1.19% | ¥2,980.00 | ¥3,025.00 | ¥2,980.00 | 3.20K |
| 2026-06-30 | ¥3,025.00 | +0.67% | ¥3,005.00 | ¥3,035.00 | ¥2,971.00 | 3.00K |
| 2026-06-29 | ¥3,005.00 | +0.40% | ¥2,981.00 | ¥3,050.00 | ¥2,980.00 | 4.00K |
| 2026-06-26 | ¥2,993.00 | +1.46% | ¥2,998.00 | ¥3,000.00 | ¥2,952.00 | 3.60K |
| 2026-06-25 | ¥2,950.00 | -0.34% | ¥2,970.00 | ¥2,970.00 | ¥2,913.00 | 5.80K |
| 2026-06-24 | ¥2,960.00 | 0.00% | ¥2,960.00 | ¥2,978.00 | ¥2,936.00 | 2.20K |
| 2026-06-23 | ¥2,960.00 | -1.17% | ¥2,990.00 | ¥2,990.00 | ¥2,960.00 | 3.40K |
| 2026-06-22 | ¥2,995.00 | -0.17% | ¥2,973.00 | ¥2,995.00 | ¥2,960.00 | 3.80K |
| 2026-06-19 | ¥3,000.00 | +0.64% | ¥2,958.00 | ¥3,000.00 | ¥2,929.00 | 5.10K |
| 2026-06-18 | ¥2,981.00 | -1.78% | ¥3,075.00 | ¥3,080.00 | ¥2,977.00 | 3.10K |
| 2026-06-17 | ¥3,035.00 | +1.85% | ¥2,983.00 | ¥3,045.00 | ¥2,960.00 | 4.90K |
| 2026-06-16 | ¥2,980.00 | -1.16% | ¥2,970.00 | ¥3,005.00 | ¥2,923.00 | 4.80K |
| 2026-06-15 | ¥3,015.00 | +5.72% | ¥3,000.00 | ¥3,030.00 | ¥2,916.00 | 12.80K |
| 2026-06-12 | ¥2,852.00 | +1.49% | ¥2,810.00 | ¥2,874.00 | ¥2,784.00 | 3.10K |
| 2026-06-11 | ¥2,810.00 | -0.99% | ¥2,873.00 | ¥2,875.00 | ¥2,810.00 | 1.30K |
| 2026-06-10 | ¥2,838.00 | +1.10% | ¥2,810.00 | ¥2,838.00 | ¥2,810.00 | 1.30K |
| 2026-06-09 | ¥2,807.00 | +0.83% | ¥2,844.00 | ¥2,844.00 | ¥2,807.00 | 3.50K |
| 2026-06-08 | ¥2,784.00 | -1.73% | ¥2,783.00 | ¥2,835.00 | ¥2,781.00 | 11.80K |
| 2026-06-05 | ¥2,833.00 | +3.77% | ¥2,735.00 | ¥2,892.00 | ¥2,735.00 | 11.10K |
| 2026-06-04 | ¥2,730.00 | -0.55% | ¥2,730.00 | ¥2,757.00 | ¥2,715.00 | 8.90K |
| 2026-06-03 | ¥2,745.00 | -0.25% | ¥2,733.00 | ¥2,756.00 | ¥2,703.00 | 9.70K |
| 2026-06-02 | ¥2,752.00 | +0.07% | ¥2,716.00 | ¥2,762.00 | ¥2,706.00 | 9.30K |
| 2026-06-01 | ¥2,750.00 | -3.75% | ¥2,857.00 | ¥2,857.00 | ¥2,710.00 | 15.00K |
| 2026-05-29 | ¥2,857.00 | +1.49% | ¥2,836.00 | ¥2,881.00 | ¥2,836.00 | 6.20K |
| 2026-05-28 | ¥2,815.00 | -0.07% | ¥2,815.00 | ¥2,858.00 | ¥2,815.00 | 5.70K |
| 2026-05-27 | ¥2,817.00 | +0.43% | ¥2,821.00 | ¥2,821.00 | ¥2,785.00 | 5.00K |
| 2026-05-26 | ¥2,805.00 | -1.58% | ¥2,856.00 | ¥2,856.00 | ¥2,786.00 | 8.60K |
| 2026-05-25 | ¥2,850.00 | -1.14% | ¥2,871.00 | ¥2,901.00 | ¥2,800.00 | 9.90K |
| 2026-05-22 | ¥2,883.00 | -0.38% | ¥2,876.00 | ¥2,926.00 | ¥2,875.00 | 1.30K |