DAIKO TSUSAN CO.,LTD. 7673
TSE · Japan · Electronic Technology
¥1,717.00+12.00 (+0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,705.00 | -0.47% | ¥1,713.00 | ¥1,713.00 | ¥1,703.00 | 900 |
| 2026-09-30 | ¥1,713.00 | +0.23% | ¥1,709.00 | ¥1,713.00 | ¥1,687.00 | 800 |
| 2026-09-29 | ¥1,709.00 | +1.67% | ¥1,673.00 | ¥1,722.00 | ¥1,673.00 | 600 |
| 2026-09-28 | ¥1,681.00 | -0.18% | ¥1,684.00 | ¥1,684.00 | ¥1,670.00 | 4.00K |
| 2026-09-25 | ¥1,684.00 | +0.30% | ¥1,679.00 | ¥1,684.00 | ¥1,679.00 | 500 |
| 2026-09-24 | ¥1,679.00 | -1.24% | ¥1,683.00 | ¥1,690.00 | ¥1,670.00 | 1.90K |
| 2026-09-18 | ¥1,700.00 | +0.18% | ¥1,703.00 | ¥1,723.00 | ¥1,675.00 | 2.70K |
| 2026-09-17 | ¥1,697.00 | +1.62% | ¥1,670.00 | ¥1,697.00 | ¥1,670.00 | 400 |
| 2026-09-16 | ¥1,670.00 | +0.06% | ¥1,669.00 | ¥1,670.00 | ¥1,661.00 | 600 |
| 2026-09-15 | ¥1,669.00 | +0.66% | ¥1,666.00 | ¥1,669.00 | ¥1,666.00 | 200 |
| 2026-09-14 | ¥1,658.00 | -1.13% | ¥1,658.00 | ¥1,658.00 | ¥1,658.00 | 100 |
| 2026-09-11 | ¥1,677.00 | +0.12% | ¥1,662.00 | ¥1,677.00 | ¥1,652.00 | 1.20K |
| 2026-09-10 | ¥1,675.00 | -0.71% | ¥1,686.00 | ¥1,686.00 | ¥1,675.00 | 800 |
| 2026-09-09 | ¥1,687.00 | -0.30% | ¥1,702.00 | ¥1,702.00 | ¥1,687.00 | 300 |
| 2026-09-08 | ¥1,692.00 | -0.06% | ¥1,699.00 | ¥1,699.00 | ¥1,692.00 | 1.90K |
| 2026-09-07 | ¥1,693.00 | -0.47% | ¥1,699.00 | ¥1,699.00 | ¥1,693.00 | 200 |
| 2026-09-04 | ¥1,701.00 | +0.12% | ¥1,729.00 | ¥1,729.00 | ¥1,686.00 | 3.70K |
| 2026-09-03 | ¥1,699.00 | +1.86% | ¥1,703.00 | ¥1,703.00 | ¥1,678.00 | 5.70K |
| 2026-09-02 | ¥1,668.00 | +0.42% | ¥1,668.00 | ¥1,668.00 | ¥1,668.00 | 4.20K |
| 2026-09-01 | ¥1,661.00 | 0.00% | ¥1,662.00 | ¥1,662.00 | ¥1,661.00 | 1.10K |
| 2026-08-31 | ¥1,661.00 | +0.54% | ¥1,652.00 | ¥1,661.00 | ¥1,652.00 | 1.40K |
| 2026-08-28 | ¥1,652.00 | +0.06% | ¥1,652.00 | ¥1,665.00 | ¥1,652.00 | 1.30K |
| 2026-08-27 | ¥1,651.00 | -0.06% | ¥1,655.00 | ¥1,656.00 | ¥1,651.00 | 1.30K |
| 2026-08-26 | ¥1,652.00 | +0.30% | ¥1,647.00 | ¥1,652.00 | ¥1,645.00 | 1.10K |
| 2026-08-25 | ¥1,647.00 | +0.30% | ¥1,644.00 | ¥1,648.00 | ¥1,644.00 | 1.00K |
| 2026-08-24 | ¥1,642.00 | +0.37% | ¥1,634.00 | ¥1,643.00 | ¥1,634.00 | 800 |
| 2026-08-21 | ¥1,636.00 | 0.00% | ¥1,636.00 | ¥1,642.00 | ¥1,636.00 | 500 |
| 2026-08-20 | ¥1,636.00 | +0.06% | ¥1,637.00 | ¥1,637.00 | ¥1,636.00 | 200 |
| 2026-08-19 | ¥1,635.00 | -0.30% | ¥1,639.00 | ¥1,639.00 | ¥1,635.00 | 900 |
| 2026-08-18 | ¥1,640.00 | -0.30% | ¥1,649.00 | ¥1,649.00 | ¥1,640.00 | 2.20K |
| 2026-08-17 | ¥1,645.00 | +0.18% | ¥1,642.00 | ¥1,645.00 | ¥1,642.00 | 900 |
| 2026-08-14 | ¥1,642.00 | -0.48% | ¥1,650.00 | ¥1,650.00 | ¥1,640.00 | 1.20K |
| 2026-08-13 | ¥1,650.00 | +0.61% | ¥1,650.00 | ¥1,651.00 | ¥1,640.00 | 600 |
| 2026-08-12 | ¥1,640.00 | -0.30% | ¥1,636.00 | ¥1,643.00 | ¥1,636.00 | 800 |
| 2026-08-10 | ¥1,645.00 | -0.48% | ¥1,649.00 | ¥1,650.00 | ¥1,630.00 | 1.00K |
| 2026-08-07 | ¥1,653.00 | +1.66% | ¥1,623.00 | ¥1,653.00 | ¥1,623.00 | 1.60K |
| 2026-08-06 | ¥1,626.00 | +0.06% | ¥1,628.00 | ¥1,628.00 | ¥1,626.00 | 600 |
| 2026-08-05 | ¥1,625.00 | -1.34% | ¥1,632.00 | ¥1,638.00 | ¥1,623.00 | 1.60K |
| 2026-08-04 | ¥1,647.00 | -0.30% | ¥1,636.00 | ¥1,664.00 | ¥1,636.00 | 800 |
| 2026-08-03 | ¥1,652.00 | +1.35% | ¥1,666.00 | ¥1,666.00 | ¥1,631.00 | 3.50K |
| 2026-07-31 | ¥1,630.00 | +1.37% | ¥1,619.00 | ¥1,645.00 | ¥1,619.00 | 1.40K |
| 2026-07-30 | ¥1,608.00 | -0.25% | ¥1,611.00 | ¥1,611.00 | ¥1,608.00 | 1.20K |
| 2026-07-29 | ¥1,612.00 | -1.16% | ¥1,631.00 | ¥1,631.00 | ¥1,612.00 | 1.30K |
| 2026-07-28 | ¥1,631.00 | -0.06% | ¥1,632.00 | ¥1,632.00 | ¥1,631.00 | 300 |
| 2026-07-27 | ¥1,632.00 | -0.97% | ¥1,646.00 | ¥1,668.00 | ¥1,632.00 | 1.20K |
| 2026-07-24 | ¥1,648.00 | -0.90% | ¥1,647.00 | ¥1,655.00 | ¥1,646.00 | 700 |
| 2026-07-23 | ¥1,663.00 | +0.48% | ¥1,645.00 | ¥1,663.00 | ¥1,644.00 | 1.20K |
| 2026-07-22 | ¥1,655.00 | +0.12% | ¥1,649.00 | ¥1,660.00 | ¥1,644.00 | 1.10K |
| 2026-07-21 | ¥1,653.00 | +1.10% | ¥1,657.00 | ¥1,657.00 | ¥1,647.00 | 800 |
| 2026-07-17 | ¥1,635.00 | -2.50% | ¥1,657.00 | ¥1,659.00 | ¥1,630.00 | 4.40K |
| 2026-07-16 | ¥1,677.00 | -1.35% | ¥1,700.00 | ¥1,700.00 | ¥1,677.00 | 2.60K |
| 2026-07-15 | ¥1,700.00 | -2.41% | ¥1,742.00 | ¥1,742.00 | ¥1,667.00 | 8.60K |
| 2026-07-14 | ¥1,742.00 | +5.45% | ¥1,653.00 | ¥1,765.00 | ¥1,653.00 | 5.30K |
| 2026-07-13 | ¥1,652.00 | -0.42% | ¥1,660.00 | ¥1,661.00 | ¥1,650.00 | 1.00K |
| 2026-07-10 | ¥1,659.00 | +0.61% | ¥1,649.00 | ¥1,673.00 | ¥1,649.00 | 1.00K |
| 2026-07-09 | ¥1,649.00 | +1.10% | ¥1,622.00 | ¥1,649.00 | ¥1,621.00 | 2.10K |
| 2026-07-08 | ¥1,631.00 | 0.00% | ¥1,631.00 | ¥1,631.00 | ¥1,631.00 | 200 |
| 2026-07-07 | ¥1,631.00 | -1.69% | ¥1,652.00 | ¥1,693.00 | ¥1,623.00 | 1.00K |
| 2026-07-06 | ¥1,659.00 | +2.79% | ¥1,688.00 | ¥1,713.00 | ¥1,652.00 | 9.40K |
| 2026-07-03 | ¥1,614.00 | +0.81% | ¥1,635.00 | ¥1,635.00 | ¥1,610.00 | 4.70K |
| 2026-07-02 | ¥1,601.00 | -0.44% | ¥1,610.00 | ¥1,610.00 | ¥1,600.00 | 4.10K |
| 2026-07-01 | ¥1,608.00 | +1.84% | ¥1,574.00 | ¥1,608.00 | ¥1,570.00 | 3.90K |
| 2026-06-30 | ¥1,579.00 | -0.32% | ¥1,584.00 | ¥1,584.00 | ¥1,563.00 | 1.00K |
| 2026-06-29 | ¥1,584.00 | +0.89% | ¥1,570.00 | ¥1,585.00 | ¥1,557.00 | 2.70K |
| 2026-06-26 | ¥1,570.00 | -0.63% | ¥1,580.00 | ¥1,583.00 | ¥1,570.00 | 700 |
| 2026-06-25 | ¥1,580.00 | 0.00% | ¥1,585.00 | ¥1,585.00 | ¥1,572.00 | 1.00K |
| 2026-06-24 | ¥1,580.00 | +0.25% | ¥1,572.00 | ¥1,580.00 | ¥1,572.00 | 200 |
| 2026-06-23 | ¥1,576.00 | -0.06% | ¥1,574.00 | ¥1,599.00 | ¥1,574.00 | 3.90K |
| 2026-06-22 | ¥1,577.00 | -1.38% | ¥1,585.00 | ¥1,596.00 | ¥1,571.00 | 3.90K |
| 2026-06-19 | ¥1,599.00 | -0.25% | ¥1,603.00 | ¥1,608.00 | ¥1,599.00 | 7.20K |
| 2026-06-18 | ¥1,603.00 | -1.05% | ¥1,620.00 | ¥1,620.00 | ¥1,601.00 | 2.10K |
| 2026-06-17 | ¥1,620.00 | -0.80% | ¥1,630.00 | ¥1,630.00 | ¥1,610.00 | 3.90K |
| 2026-06-16 | ¥1,633.00 | -0.31% | ¥1,634.00 | ¥1,640.00 | ¥1,620.00 | 1.50K |
| 2026-06-15 | ¥1,638.00 | -0.79% | ¥1,651.00 | ¥1,651.00 | ¥1,619.00 | 600 |
| 2026-06-12 | ¥1,651.00 | +1.85% | ¥1,601.00 | ¥1,651.00 | ¥1,601.00 | 1.00K |
| 2026-06-11 | ¥1,621.00 | +2.59% | ¥1,579.00 | ¥1,621.00 | ¥1,550.00 | 6.50K |
| 2026-06-10 | ¥1,580.00 | -1.37% | ¥1,585.00 | ¥1,597.00 | ¥1,580.00 | 1.00K |
| 2026-06-09 | ¥1,602.00 | +0.38% | ¥1,596.00 | ¥1,603.00 | ¥1,590.00 | 1.70K |
| 2026-06-08 | ¥1,596.00 | -0.87% | ¥1,586.00 | ¥1,596.00 | ¥1,586.00 | 200 |
| 2026-06-05 | ¥1,610.00 | +0.06% | ¥1,610.00 | ¥1,634.00 | ¥1,610.00 | 1.60K |
| 2026-06-04 | ¥1,609.00 | -0.25% | ¥1,601.00 | ¥1,632.00 | ¥1,601.00 | 1.30K |
| 2026-06-03 | ¥1,613.00 | -0.49% | ¥1,598.00 | ¥1,624.00 | ¥1,580.00 | 4.30K |
| 2026-06-02 | ¥1,621.00 | -1.34% | ¥1,626.00 | ¥1,626.00 | ¥1,585.00 | 11.30K |
| 2026-06-01 | ¥1,643.00 | -4.31% | ¥1,743.00 | ¥1,743.00 | ¥1,620.00 | 15.50K |
| 2026-05-29 | ¥1,717.00 | +1.30% | ¥1,697.00 | ¥1,745.00 | ¥1,695.00 | 8.20K |
| 2026-05-28 | ¥1,695.00 | -6.41% | ¥1,671.00 | ¥1,705.00 | ¥1,620.00 | 20.00K |
| 2026-05-27 | ¥1,811.00 | -1.20% | ¥1,826.00 | ¥1,835.00 | ¥1,801.00 | 12.30K |
| 2026-05-26 | ¥1,833.00 | -1.35% | ¥1,834.00 | ¥1,867.00 | ¥1,821.00 | 5.50K |
| 2026-05-25 | ¥1,858.00 | -0.27% | ¥1,863.00 | ¥1,870.00 | ¥1,827.00 | 5.80K |
| 2026-05-22 | ¥1,863.00 | +1.25% | ¥1,828.00 | ¥1,890.00 | ¥1,810.00 | 7.90K |