Daiken Co., Ltd. 5900
TSE · Japan · Distribution Services
¥860.00-6.00 (-0.69%)
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 | ¥860.00 | -0.69% | ¥860.00 | ¥860.00 | ¥860.00 | 100 |
| 2026-10-01 | ¥866.00 | +1.05% | ¥866.00 | ¥866.00 | ¥866.00 | 400 |
| 2026-09-30 | ¥857.00 | +0.71% | ¥855.00 | ¥857.00 | ¥853.00 | 700 |
| 2026-09-29 | ¥851.00 | -2.41% | ¥871.00 | ¥871.00 | ¥851.00 | 2.10K |
| 2026-09-28 | ¥872.00 | -0.23% | ¥880.00 | ¥884.00 | ¥872.00 | 4.30K |
| 2026-09-25 | ¥874.00 | -0.57% | ¥886.00 | ¥886.00 | ¥868.00 | 2.40K |
| 2026-09-24 | ¥879.00 | +0.46% | ¥876.00 | ¥880.00 | ¥876.00 | 1.80K |
| 2026-09-18 | ¥875.00 | -0.79% | ¥888.00 | ¥888.00 | ¥875.00 | 1.40K |
| 2026-09-17 | ¥882.00 | -1.89% | ¥888.00 | ¥888.00 | ¥876.00 | 1.60K |
| 2026-09-16 | ¥899.00 | -0.88% | ¥900.00 | ¥900.00 | ¥888.00 | 1.40K |
| 2026-09-15 | ¥907.00 | -0.98% | ¥915.00 | ¥915.00 | ¥892.00 | 1.80K |
| 2026-09-14 | ¥916.00 | +4.69% | ¥875.00 | ¥916.00 | ¥875.00 | 3.70K |
| 2026-09-11 | ¥875.00 | 0.00% | ¥875.00 | ¥875.00 | ¥870.00 | 500 |
| 2026-09-10 | ¥875.00 | +1.04% | ¥880.00 | ¥880.00 | ¥875.00 | 200 |
| 2026-09-09 | ¥866.00 | +0.46% | ¥861.00 | ¥866.00 | ¥861.00 | 900 |
| 2026-09-08 | ¥862.00 | -0.92% | ¥862.00 | ¥862.00 | ¥862.00 | 200 |
| 2026-09-07 | ¥870.00 | +1.16% | ¥860.00 | ¥874.00 | ¥860.00 | 3.60K |
| 2026-09-04 | ¥860.00 | -1.04% | ¥860.00 | ¥860.00 | ¥860.00 | 900 |
| 2026-09-03 | ¥869.00 | -0.11% | ¥870.00 | ¥871.00 | ¥854.00 | 4.40K |
| 2026-09-02 | ¥870.00 | -1.36% | ¥872.00 | ¥872.00 | ¥870.00 | 400 |
| 2026-09-01 | ¥882.00 | +1.50% | ¥884.00 | ¥884.00 | ¥882.00 | 500 |
| 2026-08-31 | ¥869.00 | -0.80% | ¥878.00 | ¥879.00 | ¥869.00 | 2.50K |
| 2026-08-28 | ¥876.00 | -2.56% | ¥899.00 | ¥899.00 | ¥876.00 | 1.80K |
| 2026-08-27 | ¥899.00 | 0.00% | ¥884.00 | ¥899.00 | ¥884.00 | 400 |
| 2026-08-26 | ¥899.00 | +1.12% | ¥890.00 | ¥899.00 | ¥878.00 | 4.90K |
| 2026-08-25 | ¥889.00 | +1.25% | ¥879.00 | ¥889.00 | ¥876.00 | 3.40K |
| 2026-08-24 | ¥878.00 | +0.11% | ¥873.00 | ¥878.00 | ¥873.00 | 700 |
| 2026-08-21 | ¥877.00 | +0.92% | ¥877.00 | ¥877.00 | ¥870.00 | 1.70K |
| 2026-08-20 | ¥869.00 | 0.00% | ¥869.00 | ¥869.00 | ¥869.00 | 600 |
| 2026-08-19 | ¥869.00 | -0.23% | ¥871.00 | ¥871.00 | ¥869.00 | 400 |
| 2026-08-18 | ¥871.00 | -0.46% | ¥871.00 | ¥871.00 | ¥871.00 | 500 |
| 2026-08-17 | ¥875.00 | +0.57% | ¥876.00 | ¥876.00 | ¥873.00 | 1.80K |
| 2026-08-14 | ¥870.00 | +0.58% | ¥865.00 | ¥870.00 | ¥865.00 | 1.10K |
| 2026-08-13 | ¥865.00 | +0.23% | ¥865.00 | ¥865.00 | ¥864.00 | 400 |
| 2026-08-12 | ¥863.00 | +0.82% | ¥864.00 | ¥865.00 | ¥862.00 | 2.40K |
| 2026-08-10 | ¥856.00 | +1.06% | ¥844.00 | ¥856.00 | ¥844.00 | 4.00K |
| 2026-08-07 | ¥847.00 | +0.36% | ¥844.00 | ¥847.00 | ¥844.00 | 300 |
| 2026-08-06 | ¥844.00 | 0.00% | ¥844.00 | ¥844.00 | ¥844.00 | 0 |
| 2026-08-05 | ¥844.00 | -0.35% | ¥850.00 | ¥850.00 | ¥844.00 | 400 |
| 2026-08-04 | ¥847.00 | -0.47% | ¥849.00 | ¥849.00 | ¥836.00 | 2.10K |
| 2026-08-03 | ¥851.00 | -0.47% | ¥855.00 | ¥855.00 | ¥851.00 | 1.40K |
| 2026-07-31 | ¥855.00 | 0.00% | ¥855.00 | ¥855.00 | ¥855.00 | 0 |
| 2026-07-30 | ¥855.00 | -0.47% | ¥860.00 | ¥860.00 | ¥855.00 | 200 |
| 2026-07-29 | ¥859.00 | 0.00% | ¥859.00 | ¥859.00 | ¥852.00 | 900 |
| 2026-07-28 | ¥859.00 | 0.00% | ¥859.00 | ¥860.00 | ¥857.00 | 1.40K |
| 2026-07-27 | ¥859.00 | +0.70% | ¥859.00 | ¥861.00 | ¥859.00 | 3.40K |
| 2026-07-24 | ¥853.00 | +0.71% | ¥847.00 | ¥854.00 | ¥847.00 | 1.20K |
| 2026-07-23 | ¥847.00 | +1.68% | ¥844.00 | ¥860.00 | ¥844.00 | 3.40K |
| 2026-07-22 | ¥833.00 | +0.36% | ¥835.00 | ¥836.00 | ¥831.00 | 700 |
| 2026-07-21 | ¥830.00 | 0.00% | ¥830.00 | ¥831.00 | ¥830.00 | 700 |
| 2026-07-17 | ¥830.00 | -0.60% | ¥835.00 | ¥836.00 | ¥830.00 | 2.50K |
| 2026-07-16 | ¥835.00 | +0.12% | ¥836.00 | ¥836.00 | ¥835.00 | 2.10K |
| 2026-07-15 | ¥834.00 | 0.00% | ¥831.00 | ¥834.00 | ¥831.00 | 1.70K |
| 2026-07-14 | ¥834.00 | -0.60% | ¥838.00 | ¥838.00 | ¥831.00 | 2.40K |
| 2026-07-13 | ¥839.00 | 0.00% | ¥828.00 | ¥839.00 | ¥828.00 | 4.30K |
| 2026-07-10 | ¥839.00 | -2.33% | ¥874.00 | ¥874.00 | ¥823.00 | 53.60K |
| 2026-07-09 | ¥859.00 | +0.12% | ¥864.00 | ¥864.00 | ¥859.00 | 900 |
| 2026-07-08 | ¥858.00 | +0.12% | ¥860.00 | ¥861.00 | ¥857.00 | 2.80K |
| 2026-07-07 | ¥857.00 | -0.12% | ¥859.00 | ¥859.00 | ¥857.00 | 600 |
| 2026-07-06 | ¥858.00 | 0.00% | ¥858.00 | ¥858.00 | ¥856.00 | 800 |
| 2026-07-03 | ¥858.00 | 0.00% | ¥858.00 | ¥858.00 | ¥858.00 | 200 |
| 2026-07-02 | ¥858.00 | +0.94% | ¥860.00 | ¥860.00 | ¥850.00 | 900 |
| 2026-07-01 | ¥850.00 | -0.12% | ¥851.00 | ¥853.00 | ¥850.00 | 1.40K |
| 2026-06-30 | ¥851.00 | +0.12% | ¥850.00 | ¥855.00 | ¥845.00 | 3.10K |
| 2026-06-29 | ¥850.00 | +0.71% | ¥844.00 | ¥853.00 | ¥844.00 | 500 |
| 2026-06-26 | ¥844.00 | -0.59% | ¥854.00 | ¥855.00 | ¥844.00 | 7.30K |
| 2026-06-25 | ¥849.00 | +2.04% | ¥840.00 | ¥849.00 | ¥840.00 | 1.60K |
| 2026-06-24 | ¥832.00 | -0.95% | ¥843.00 | ¥843.00 | ¥831.00 | 2.10K |
| 2026-06-23 | ¥840.00 | +0.36% | ¥841.00 | ¥841.00 | ¥838.00 | 2.90K |
| 2026-06-22 | ¥837.00 | -0.48% | ¥841.00 | ¥841.00 | ¥837.00 | 2.00K |
| 2026-06-19 | ¥841.00 | 0.00% | ¥841.00 | ¥841.00 | ¥841.00 | 400 |
| 2026-06-18 | ¥841.00 | -1.06% | ¥850.00 | ¥850.00 | ¥841.00 | 1.20K |
| 2026-06-17 | ¥850.00 | +0.95% | ¥850.00 | ¥850.00 | ¥850.00 | 1.00K |
| 2026-06-16 | ¥842.00 | -0.59% | ¥849.00 | ¥850.00 | ¥840.00 | 4.70K |
| 2026-06-15 | ¥847.00 | +0.47% | ¥858.00 | ¥859.00 | ¥847.00 | 15.40K |
| 2026-06-12 | ¥843.00 | +1.57% | ¥835.00 | ¥844.00 | ¥825.00 | 4.60K |
| 2026-06-11 | ¥830.00 | -1.07% | ¥836.00 | ¥838.00 | ¥830.00 | 1.60K |
| 2026-06-10 | ¥839.00 | +0.84% | ¥832.00 | ¥839.00 | ¥832.00 | 1.80K |
| 2026-06-09 | ¥832.00 | +0.97% | ¥825.00 | ¥844.00 | ¥820.00 | 3.90K |
| 2026-06-08 | ¥824.00 | +0.98% | ¥816.00 | ¥828.00 | ¥812.00 | 2.80K |
| 2026-06-05 | ¥816.00 | -1.57% | ¥830.00 | ¥832.00 | ¥795.00 | 16.00K |
| 2026-06-04 | ¥829.00 | +0.36% | ¥826.00 | ¥829.00 | ¥822.00 | 1.60K |
| 2026-06-03 | ¥826.00 | +0.73% | ¥820.00 | ¥826.00 | ¥818.00 | 600 |
| 2026-06-02 | ¥820.00 | +0.12% | ¥822.00 | ¥822.00 | ¥820.00 | 1.80K |
| 2026-06-01 | ¥819.00 | +0.61% | ¥828.00 | ¥828.00 | ¥818.00 | 2.10K |
| 2026-05-29 | ¥814.00 | +1.75% | ¥807.00 | ¥818.00 | ¥807.00 | 600 |
| 2026-05-28 | ¥800.00 | 0.00% | ¥800.00 | ¥800.00 | ¥800.00 | 0 |
| 2026-05-27 | ¥800.00 | +0.13% | ¥800.00 | ¥800.00 | ¥795.00 | 300 |
| 2026-05-26 | ¥799.00 | 0.00% | ¥802.00 | ¥803.00 | ¥799.00 | 2.60K |
| 2026-05-25 | ¥799.00 | +1.01% | ¥792.00 | ¥801.00 | ¥792.00 | 3.20K |