Daisui Co., Ltd. 7538
TSE · Japan · Distribution Services
¥387.00+1.00 (+0.26%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥387.00 | +0.26% | ¥386.00 | ¥387.00 | ¥386.00 | 300 |
| 2026-10-01 | ¥386.00 | 0.00% | ¥386.00 | ¥390.00 | ¥386.00 | 2.00K |
| 2026-09-30 | ¥386.00 | 0.00% | ¥386.00 | ¥386.00 | ¥386.00 | 100 |
| 2026-09-29 | ¥386.00 | -1.03% | ¥387.00 | ¥387.00 | ¥386.00 | 1.60K |
| 2026-09-28 | ¥390.00 | +0.52% | ¥388.00 | ¥390.00 | ¥385.00 | 3.60K |
| 2026-09-25 | ¥388.00 | -0.26% | ¥389.00 | ¥390.00 | ¥385.00 | 6.20K |
| 2026-09-24 | ¥389.00 | +1.04% | ¥384.00 | ¥390.00 | ¥383.00 | 7.60K |
| 2026-09-18 | ¥385.00 | -1.79% | ¥392.00 | ¥394.00 | ¥380.00 | 10.50K |
| 2026-09-17 | ¥392.00 | +0.77% | ¥390.00 | ¥392.00 | ¥390.00 | 2.20K |
| 2026-09-16 | ¥389.00 | -0.77% | ¥391.00 | ¥400.00 | ¥388.00 | 10.20K |
| 2026-09-15 | ¥392.00 | -1.01% | ¥391.00 | ¥397.00 | ¥391.00 | 7.80K |
| 2026-09-14 | ¥396.00 | +1.02% | ¥388.00 | ¥396.00 | ¥388.00 | 4.00K |
| 2026-09-11 | ¥392.00 | 0.00% | ¥392.00 | ¥393.00 | ¥392.00 | 1.50K |
| 2026-09-10 | ¥392.00 | +1.03% | ¥388.00 | ¥392.00 | ¥388.00 | 4.30K |
| 2026-09-09 | ¥388.00 | -0.51% | ¥390.00 | ¥390.00 | ¥388.00 | 1.80K |
| 2026-09-08 | ¥390.00 | 0.00% | ¥389.00 | ¥391.00 | ¥389.00 | 500 |
| 2026-09-07 | ¥390.00 | +1.04% | ¥386.00 | ¥393.00 | ¥385.00 | 2.30K |
| 2026-09-04 | ¥386.00 | +0.26% | ¥385.00 | ¥397.00 | ¥385.00 | 2.70K |
| 2026-09-03 | ¥385.00 | -0.26% | ¥386.00 | ¥387.00 | ¥385.00 | 900 |
| 2026-09-02 | ¥386.00 | 0.00% | ¥383.00 | ¥388.00 | ¥383.00 | 1.20K |
| 2026-09-01 | ¥386.00 | -0.77% | ¥388.00 | ¥389.00 | ¥382.00 | 4.40K |
| 2026-08-31 | ¥389.00 | -1.52% | ¥392.00 | ¥395.00 | ¥388.00 | 9.30K |
| 2026-08-28 | ¥395.00 | +1.28% | ¥391.00 | ¥398.00 | ¥391.00 | 2.70K |
| 2026-08-27 | ¥390.00 | -0.26% | ¥394.00 | ¥396.00 | ¥390.00 | 3.20K |
| 2026-08-26 | ¥391.00 | -0.51% | ¥393.00 | ¥393.00 | ¥390.00 | 2.10K |
| 2026-08-25 | ¥393.00 | -1.26% | ¥398.00 | ¥399.00 | ¥391.00 | 5.30K |
| 2026-08-24 | ¥398.00 | +0.25% | ¥394.00 | ¥398.00 | ¥394.00 | 1.00K |
| 2026-08-21 | ¥397.00 | +1.53% | ¥390.00 | ¥397.00 | ¥390.00 | 3.50K |
| 2026-08-20 | ¥391.00 | -0.26% | ¥393.00 | ¥394.00 | ¥390.00 | 1.60K |
| 2026-08-19 | ¥392.00 | -0.25% | ¥395.00 | ¥397.00 | ¥392.00 | 1.70K |
| 2026-08-18 | ¥393.00 | -0.51% | ¥392.00 | ¥393.00 | ¥392.00 | 400 |
| 2026-08-17 | ¥395.00 | +1.02% | ¥388.00 | ¥395.00 | ¥383.00 | 4.50K |
| 2026-08-14 | ¥391.00 | +0.77% | ¥384.00 | ¥408.00 | ¥381.00 | 11.50K |
| 2026-08-13 | ¥388.00 | +0.78% | ¥385.00 | ¥389.00 | ¥379.00 | 7.80K |
| 2026-08-12 | ¥385.00 | +1.05% | ¥381.00 | ¥385.00 | ¥381.00 | 1.60K |
| 2026-08-10 | ¥381.00 | -0.78% | ¥386.00 | ¥393.00 | ¥381.00 | 7.00K |
| 2026-08-07 | ¥384.00 | +0.79% | ¥381.00 | ¥407.00 | ¥380.00 | 12.20K |
| 2026-08-06 | ¥381.00 | +1.06% | ¥376.00 | ¥383.00 | ¥376.00 | 2.30K |
| 2026-08-05 | ¥377.00 | -0.26% | ¥377.00 | ¥382.00 | ¥377.00 | 2.70K |
| 2026-08-04 | ¥378.00 | +0.27% | ¥376.00 | ¥378.00 | ¥376.00 | 900 |
| 2026-08-03 | ¥377.00 | -0.26% | ¥385.00 | ¥385.00 | ¥376.00 | 6.60K |
| 2026-07-31 | ¥378.00 | -0.53% | ¥380.00 | ¥380.00 | ¥375.00 | 900 |
| 2026-07-30 | ¥380.00 | +0.53% | ¥380.00 | ¥380.00 | ¥375.00 | 1.00K |
| 2026-07-29 | ¥378.00 | -0.53% | ¥382.00 | ¥382.00 | ¥370.00 | 6.00K |
| 2026-07-28 | ¥380.00 | +0.53% | ¥378.00 | ¥382.00 | ¥378.00 | 1.80K |
| 2026-07-27 | ¥378.00 | -0.26% | ¥379.00 | ¥382.00 | ¥378.00 | 3.20K |
| 2026-07-24 | ¥379.00 | +1.07% | ¥375.00 | ¥381.00 | ¥375.00 | 4.60K |
| 2026-07-23 | ¥375.00 | 0.00% | ¥375.00 | ¥379.00 | ¥374.00 | 4.60K |
| 2026-07-22 | ¥375.00 | -0.27% | ¥376.00 | ¥376.00 | ¥371.00 | 4.00K |
| 2026-07-21 | ¥376.00 | 0.00% | ¥375.00 | ¥376.00 | ¥375.00 | 1.50K |
| 2026-07-17 | ¥376.00 | +0.27% | ¥375.00 | ¥376.00 | ¥370.00 | 9.80K |
| 2026-07-16 | ¥375.00 | 0.00% | ¥375.00 | ¥379.00 | ¥371.00 | 1.90K |
| 2026-07-15 | ¥375.00 | 0.00% | ¥372.00 | ¥375.00 | ¥372.00 | 300 |
| 2026-07-14 | ¥375.00 | 0.00% | ¥375.00 | ¥375.00 | ¥375.00 | 400 |
| 2026-07-13 | ¥375.00 | +0.81% | ¥375.00 | ¥375.00 | ¥369.00 | 2.40K |
| 2026-07-10 | ¥372.00 | 0.00% | ¥370.00 | ¥375.00 | ¥367.00 | 5.90K |
| 2026-07-09 | ¥372.00 | -1.59% | ¥378.00 | ¥379.00 | ¥372.00 | 6.10K |
| 2026-07-08 | ¥378.00 | 0.00% | ¥378.00 | ¥380.00 | ¥378.00 | 900 |
| 2026-07-07 | ¥378.00 | 0.00% | ¥381.00 | ¥381.00 | ¥378.00 | 4.90K |
| 2026-07-06 | ¥378.00 | +1.07% | ¥374.00 | ¥380.00 | ¥370.00 | 4.90K |
| 2026-07-03 | ¥374.00 | +5.65% | ¥370.00 | ¥375.00 | ¥355.00 | 12.70K |
| 2026-07-02 | ¥354.00 | +0.28% | ¥356.00 | ¥360.00 | ¥353.00 | 3.00K |
| 2026-07-01 | ¥353.00 | -1.67% | ¥356.00 | ¥363.00 | ¥353.00 | 1.90K |
| 2026-06-30 | ¥359.00 | +1.13% | ¥355.00 | ¥364.00 | ¥354.00 | 11.80K |
| 2026-06-29 | ¥355.00 | +2.01% | ¥356.00 | ¥365.00 | ¥351.00 | 9.10K |
| 2026-06-26 | ¥348.00 | +0.58% | ¥352.00 | ¥353.00 | ¥346.00 | 5.50K |
| 2026-06-25 | ¥346.00 | +0.29% | ¥348.00 | ¥351.00 | ¥345.00 | 6.00K |
| 2026-06-24 | ¥345.00 | -0.58% | ¥349.00 | ¥349.00 | ¥345.00 | 1.10K |
| 2026-06-23 | ¥347.00 | -0.29% | ¥349.00 | ¥349.00 | ¥346.00 | 1.80K |
| 2026-06-22 | ¥348.00 | -0.29% | ¥349.00 | ¥351.00 | ¥348.00 | 3.70K |
| 2026-06-19 | ¥349.00 | 0.00% | ¥349.00 | ¥352.00 | ¥349.00 | 4.80K |
| 2026-06-18 | ¥349.00 | -1.97% | ¥356.00 | ¥361.00 | ¥349.00 | 6.70K |
| 2026-06-17 | ¥356.00 | -1.11% | ¥358.00 | ¥358.00 | ¥355.00 | 4.50K |
| 2026-06-16 | ¥360.00 | -0.55% | ¥358.00 | ¥364.00 | ¥356.00 | 5.50K |
| 2026-06-15 | ¥362.00 | +1.69% | ¥361.00 | ¥362.00 | ¥356.00 | 2.10K |
| 2026-06-12 | ¥356.00 | +0.28% | ¥356.00 | ¥357.00 | ¥356.00 | 3.10K |
| 2026-06-11 | ¥355.00 | 0.00% | ¥355.00 | ¥355.00 | ¥348.00 | 4.10K |
| 2026-06-10 | ¥355.00 | +1.72% | ¥349.00 | ¥356.00 | ¥349.00 | 4.60K |
| 2026-06-09 | ¥349.00 | +2.65% | ¥341.00 | ¥353.00 | ¥340.00 | 10.10K |
| 2026-06-08 | ¥340.00 | -1.45% | ¥340.00 | ¥347.00 | ¥340.00 | 11.50K |
| 2026-06-05 | ¥345.00 | -0.58% | ¥348.00 | ¥350.00 | ¥343.00 | 6.10K |
| 2026-06-04 | ¥347.00 | -2.25% | ¥353.00 | ¥353.00 | ¥344.00 | 18.60K |
| 2026-06-03 | ¥355.00 | 0.00% | ¥355.00 | ¥358.00 | ¥355.00 | 1.90K |
| 2026-06-02 | ¥355.00 | -1.93% | ¥361.00 | ¥362.00 | ¥344.00 | 20.80K |
| 2026-06-01 | ¥362.00 | -4.74% | ¥376.00 | ¥376.00 | ¥357.00 | 12.90K |
| 2026-05-29 | ¥380.00 | +1.06% | ¥374.00 | ¥384.00 | ¥374.00 | 1.40K |
| 2026-05-28 | ¥376.00 | 0.00% | ¥376.00 | ¥382.00 | ¥374.00 | 1.50K |
| 2026-05-27 | ¥376.00 | -2.34% | ¥389.00 | ¥389.00 | ¥365.00 | 30.10K |
| 2026-05-26 | ¥385.00 | -0.77% | ¥392.00 | ¥392.00 | ¥385.00 | 1.80K |
| 2026-05-25 | ¥388.00 | -3.00% | ¥400.00 | ¥400.00 | ¥386.00 | 6.40K |