Dainichi Co., Ltd. 5951
TSE · Japan · Producer Manufacturing
¥1,121.00-15.00 (-1.32%)
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 | ¥1,121.00 | -1.32% | ¥1,133.00 | ¥1,133.00 | ¥1,113.00 | 2.80K |
| 2026-10-01 | ¥1,136.00 | -0.70% | ¥1,123.00 | ¥1,138.00 | ¥1,114.00 | 5.70K |
| 2026-09-30 | ¥1,144.00 | +1.24% | ¥1,113.00 | ¥1,144.00 | ¥1,093.00 | 4.70K |
| 2026-09-29 | ¥1,130.00 | -0.62% | ¥1,137.00 | ¥1,148.00 | ¥1,120.00 | 13.20K |
| 2026-09-28 | ¥1,137.00 | +0.53% | ¥1,131.00 | ¥1,149.00 | ¥1,124.00 | 7.50K |
| 2026-09-25 | ¥1,131.00 | -0.35% | ¥1,120.00 | ¥1,144.00 | ¥1,120.00 | 5.60K |
| 2026-09-24 | ¥1,135.00 | +0.18% | ¥1,133.00 | ¥1,144.00 | ¥1,122.00 | 2.20K |
| 2026-09-18 | ¥1,133.00 | -0.70% | ¥1,141.00 | ¥1,145.00 | ¥1,128.00 | 5.00K |
| 2026-09-17 | ¥1,141.00 | 0.00% | ¥1,145.00 | ¥1,145.00 | ¥1,123.00 | 7.40K |
| 2026-09-16 | ¥1,141.00 | +0.35% | ¥1,127.00 | ¥1,141.00 | ¥1,120.00 | 5.40K |
| 2026-09-15 | ¥1,137.00 | +0.18% | ¥1,138.00 | ¥1,138.00 | ¥1,120.00 | 2.70K |
| 2026-09-14 | ¥1,135.00 | +2.99% | ¥1,108.00 | ¥1,135.00 | ¥1,108.00 | 2.80K |
| 2026-09-11 | ¥1,102.00 | +0.18% | ¥1,100.00 | ¥1,125.00 | ¥1,095.00 | 13.70K |
| 2026-09-10 | ¥1,100.00 | -2.65% | ¥1,127.00 | ¥1,145.00 | ¥1,100.00 | 22.40K |
| 2026-09-09 | ¥1,130.00 | -3.42% | ¥1,151.00 | ¥1,164.00 | ¥1,130.00 | 18.60K |
| 2026-09-08 | ¥1,170.00 | -1.60% | ¥1,194.00 | ¥1,202.00 | ¥1,170.00 | 9.20K |
| 2026-09-07 | ¥1,189.00 | -2.30% | ¥1,217.00 | ¥1,219.00 | ¥1,181.00 | 11.30K |
| 2026-09-04 | ¥1,217.00 | 0.00% | ¥1,230.00 | ¥1,235.00 | ¥1,215.00 | 5.70K |
| 2026-09-03 | ¥1,217.00 | -1.30% | ¥1,216.00 | ¥1,240.00 | ¥1,203.00 | 18.80K |
| 2026-09-02 | ¥1,233.00 | +1.48% | ¥1,215.00 | ¥1,240.00 | ¥1,215.00 | 13.40K |
| 2026-09-01 | ¥1,215.00 | -1.70% | ¥1,236.00 | ¥1,236.00 | ¥1,207.00 | 11.80K |
| 2026-08-31 | ¥1,236.00 | +0.49% | ¥1,230.00 | ¥1,249.00 | ¥1,219.00 | 10.50K |
| 2026-08-28 | ¥1,230.00 | +1.23% | ¥1,215.00 | ¥1,249.00 | ¥1,215.00 | 4.90K |
| 2026-08-27 | ¥1,215.00 | -1.06% | ¥1,240.00 | ¥1,240.00 | ¥1,215.00 | 4.40K |
| 2026-08-26 | ¥1,228.00 | +0.66% | ¥1,233.00 | ¥1,250.00 | ¥1,220.00 | 5.50K |
| 2026-08-25 | ¥1,220.00 | -1.21% | ¥1,220.00 | ¥1,285.00 | ¥1,220.00 | 19.80K |
| 2026-08-24 | ¥1,235.00 | -1.36% | ¥1,253.00 | ¥1,316.00 | ¥1,228.00 | 53.60K |
| 2026-08-21 | ¥1,252.00 | -4.50% | ¥1,300.00 | ¥1,329.00 | ¥1,252.00 | 53.70K |
| 2026-08-20 | ¥1,311.00 | -2.53% | ¥1,341.00 | ¥1,357.00 | ¥1,307.00 | 62.10K |
| 2026-08-19 | ¥1,345.00 | +10.97% | ¥1,203.00 | ¥1,377.00 | ¥1,203.00 | 160.80K |
| 2026-08-18 | ¥1,212.00 | -0.57% | ¥1,195.00 | ¥1,219.00 | ¥1,195.00 | 6.50K |
| 2026-08-17 | ¥1,219.00 | +1.67% | ¥1,197.00 | ¥1,230.00 | ¥1,197.00 | 29.50K |
| 2026-08-14 | ¥1,199.00 | -2.20% | ¥1,235.00 | ¥1,239.00 | ¥1,180.00 | 44.50K |
| 2026-08-13 | ¥1,226.00 | +13.41% | ¥1,102.00 | ¥1,234.00 | ¥1,102.00 | 93.20K |
| 2026-08-12 | ¥1,081.00 | +0.75% | ¥1,067.00 | ¥1,083.00 | ¥1,066.00 | 2.50K |
| 2026-08-10 | ¥1,073.00 | -0.92% | ¥1,067.00 | ¥1,079.00 | ¥1,066.00 | 14.00K |
| 2026-08-07 | ¥1,083.00 | +0.09% | ¥1,088.00 | ¥1,088.00 | ¥1,064.00 | 700 |
| 2026-08-06 | ¥1,082.00 | +2.95% | ¥1,038.00 | ¥1,085.00 | ¥1,038.00 | 15.50K |
| 2026-08-05 | ¥1,051.00 | -0.76% | ¥1,039.00 | ¥1,059.00 | ¥1,038.00 | 4.60K |
| 2026-08-04 | ¥1,059.00 | +0.28% | ¥1,050.00 | ¥1,060.00 | ¥1,047.00 | 8.10K |
| 2026-08-03 | ¥1,056.00 | +0.38% | ¥1,048.00 | ¥1,056.00 | ¥1,011.00 | 5.50K |
| 2026-07-31 | ¥1,052.00 | +0.67% | ¥1,040.00 | ¥1,059.00 | ¥1,035.00 | 11.80K |
| 2026-07-30 | ¥1,045.00 | +0.29% | ¥1,042.00 | ¥1,045.00 | ¥1,035.00 | 5.80K |
| 2026-07-29 | ¥1,042.00 | +0.58% | ¥1,036.00 | ¥1,056.00 | ¥1,027.00 | 9.40K |
| 2026-07-28 | ¥1,036.00 | -0.38% | ¥1,027.00 | ¥1,036.00 | ¥1,011.00 | 5.30K |
| 2026-07-27 | ¥1,040.00 | -0.38% | ¥1,043.00 | ¥1,049.00 | ¥1,024.00 | 6.60K |
| 2026-07-24 | ¥1,044.00 | -0.76% | ¥1,044.00 | ¥1,049.00 | ¥1,035.00 | 4.20K |
| 2026-07-23 | ¥1,052.00 | 0.00% | ¥1,057.00 | ¥1,065.00 | ¥1,040.00 | 8.80K |
| 2026-07-22 | ¥1,052.00 | +1.15% | ¥1,040.00 | ¥1,052.00 | ¥1,028.00 | 12.70K |
| 2026-07-21 | ¥1,040.00 | -0.19% | ¥1,037.00 | ¥1,047.00 | ¥1,033.00 | 9.60K |
| 2026-07-17 | ¥1,042.00 | -1.42% | ¥1,052.00 | ¥1,052.00 | ¥1,033.00 | 7.70K |
| 2026-07-16 | ¥1,057.00 | -0.75% | ¥1,055.00 | ¥1,074.00 | ¥1,055.00 | 6.10K |
| 2026-07-15 | ¥1,065.00 | -2.29% | ¥1,085.00 | ¥1,085.00 | ¥1,061.00 | 10.00K |
| 2026-07-14 | ¥1,090.00 | -1.54% | ¥1,108.00 | ¥1,121.00 | ¥1,090.00 | 14.10K |
| 2026-07-13 | ¥1,107.00 | -4.16% | ¥1,155.00 | ¥1,155.00 | ¥1,107.00 | 9.70K |
| 2026-07-10 | ¥1,155.00 | +2.21% | ¥1,124.00 | ¥1,170.00 | ¥1,124.00 | 18.40K |
| 2026-07-09 | ¥1,130.00 | -1.99% | ¥1,142.00 | ¥1,156.00 | ¥1,130.00 | 14.40K |
| 2026-07-08 | ¥1,153.00 | -2.54% | ¥1,123.00 | ¥1,185.00 | ¥1,123.00 | 34.40K |
| 2026-07-07 | ¥1,183.00 | +6.00% | ¥1,110.00 | ¥1,184.00 | ¥1,110.00 | 36.90K |
| 2026-07-06 | ¥1,116.00 | -10.14% | ¥1,218.00 | ¥1,230.00 | ¥1,116.00 | 51.80K |
| 2026-07-03 | ¥1,242.00 | +5.88% | ¥1,174.00 | ¥1,242.00 | ¥1,174.00 | 51.60K |
| 2026-07-02 | ¥1,173.00 | 0.00% | ¥1,150.00 | ¥1,192.00 | ¥1,150.00 | 21.00K |
| 2026-07-01 | ¥1,173.00 | -2.01% | ¥1,170.00 | ¥1,218.00 | ¥1,170.00 | 26.60K |
| 2026-06-30 | ¥1,197.00 | +4.45% | ¥1,130.00 | ¥1,209.00 | ¥1,125.00 | 31.20K |
| 2026-06-29 | ¥1,146.00 | -3.86% | ¥1,213.00 | ¥1,248.00 | ¥1,140.00 | 43.50K |
| 2026-06-26 | ¥1,192.00 | +5.58% | ¥1,129.00 | ¥1,192.00 | ¥1,126.00 | 36.20K |
| 2026-06-25 | ¥1,129.00 | +3.48% | ¥1,086.00 | ¥1,145.00 | ¥1,086.00 | 31.90K |
| 2026-06-24 | ¥1,091.00 | +3.90% | ¥1,050.00 | ¥1,093.00 | ¥1,039.00 | 19.20K |
| 2026-06-23 | ¥1,050.00 | -6.25% | ¥1,090.00 | ¥1,100.00 | ¥1,050.00 | 24.00K |
| 2026-06-22 | ¥1,120.00 | -0.44% | ¥1,120.00 | ¥1,149.00 | ¥1,108.00 | 24.40K |
| 2026-06-19 | ¥1,125.00 | +6.23% | ¥1,054.00 | ¥1,125.00 | ¥1,042.00 | 45.60K |
| 2026-06-18 | ¥1,059.00 | +4.96% | ¥1,010.00 | ¥1,059.00 | ¥1,010.00 | 19.30K |
| 2026-06-17 | ¥1,009.00 | +2.23% | ¥981.00 | ¥1,029.00 | ¥981.00 | 25.80K |
| 2026-06-16 | ¥987.00 | +1.23% | ¥976.00 | ¥987.00 | ¥970.00 | 24.60K |
| 2026-06-15 | ¥975.00 | -0.10% | ¥977.00 | ¥990.00 | ¥965.00 | 20.50K |
| 2026-06-12 | ¥976.00 | +3.28% | ¥955.00 | ¥987.00 | ¥942.00 | 73.90K |
| 2026-06-11 | ¥945.00 | -0.11% | ¥932.00 | ¥945.00 | ¥932.00 | 3.10K |
| 2026-06-10 | ¥946.00 | +0.11% | ¥930.00 | ¥948.00 | ¥930.00 | 6.90K |
| 2026-06-09 | ¥945.00 | +1.07% | ¥944.00 | ¥953.00 | ¥937.00 | 13.70K |
| 2026-06-08 | ¥935.00 | -0.74% | ¥952.00 | ¥962.00 | ¥927.00 | 35.10K |
| 2026-06-05 | ¥942.00 | +1.18% | ¥922.00 | ¥951.00 | ¥922.00 | 11.80K |
| 2026-06-04 | ¥931.00 | -1.17% | ¥942.00 | ¥945.00 | ¥925.00 | 13.20K |
| 2026-06-03 | ¥942.00 | +0.75% | ¥921.00 | ¥946.00 | ¥921.00 | 13.50K |
| 2026-06-02 | ¥935.00 | -2.20% | ¥941.00 | ¥951.00 | ¥932.00 | 12.60K |
| 2026-06-01 | ¥956.00 | -0.93% | ¥950.00 | ¥978.00 | ¥931.00 | 51.30K |
| 2026-05-29 | ¥965.00 | -1.83% | ¥980.00 | ¥995.00 | ¥952.00 | 73.40K |
| 2026-05-28 | ¥983.00 | +7.31% | ¥913.00 | ¥998.00 | ¥913.00 | 50.70K |
| 2026-05-27 | ¥916.00 | +0.44% | ¥907.00 | ¥926.00 | ¥898.00 | 12.70K |
| 2026-05-26 | ¥912.00 | +2.01% | ¥880.00 | ¥919.00 | ¥880.00 | 19.50K |
| 2026-05-25 | ¥894.00 | -1.00% | ¥888.00 | ¥922.00 | ¥888.00 | 17.00K |