Daiichi Jitsugyo Co., Ltd. 8059
TSE · Japan · Distribution Services
¥3,500.00-35.00 (-0.99%)
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 | ¥3,500.00 | -0.99% | ¥3,480.00 | ¥3,525.00 | ¥3,475.00 | 61.70K |
| 2026-10-01 | ¥3,535.00 | +0.43% | ¥3,485.00 | ¥3,535.00 | ¥3,465.00 | 77.40K |
| 2026-09-30 | ¥3,520.00 | -0.14% | ¥3,520.00 | ¥3,545.00 | ¥3,460.00 | 98.50K |
| 2026-09-29 | ¥3,525.00 | -2.22% | ¥3,590.00 | ¥3,600.00 | ¥3,510.00 | 457.50K |
| 2026-09-28 | ¥3,605.00 | -3.09% | ¥3,715.00 | ¥3,720.00 | ¥3,585.00 | 257.50K |
| 2026-09-25 | ¥3,720.00 | +1.64% | ¥3,675.00 | ¥3,725.00 | ¥3,660.00 | 131.60K |
| 2026-09-24 | ¥3,660.00 | +0.41% | ¥3,660.00 | ¥3,675.00 | ¥3,625.00 | 140.20K |
| 2026-09-18 | ¥3,645.00 | -0.95% | ¥3,700.00 | ¥3,700.00 | ¥3,615.00 | 101.10K |
| 2026-09-17 | ¥3,680.00 | +1.24% | ¥3,680.00 | ¥3,695.00 | ¥3,660.00 | 57.40K |
| 2026-09-16 | ¥3,635.00 | +0.55% | ¥3,625.00 | ¥3,660.00 | ¥3,610.00 | 64.50K |
| 2026-09-15 | ¥3,615.00 | +0.14% | ¥3,620.00 | ¥3,620.00 | ¥3,570.00 | 56.60K |
| 2026-09-14 | ¥3,610.00 | -0.14% | ¥3,620.00 | ¥3,650.00 | ¥3,585.00 | 79.20K |
| 2026-09-11 | ¥3,615.00 | -0.14% | ¥3,550.00 | ¥3,650.00 | ¥3,550.00 | 74.70K |
| 2026-09-10 | ¥3,620.00 | -0.69% | ¥3,625.00 | ¥3,630.00 | ¥3,585.00 | 57.40K |
| 2026-09-09 | ¥3,645.00 | +1.11% | ¥3,605.00 | ¥3,665.00 | ¥3,580.00 | 71.20K |
| 2026-09-08 | ¥3,605.00 | -1.77% | ¥3,650.00 | ¥3,660.00 | ¥3,595.00 | 100.60K |
| 2026-09-07 | ¥3,670.00 | -0.54% | ¥3,745.00 | ¥3,750.00 | ¥3,655.00 | 120.20K |
| 2026-09-04 | ¥3,690.00 | -0.27% | ¥3,720.00 | ¥3,720.00 | ¥3,615.00 | 125.70K |
| 2026-09-03 | ¥3,700.00 | -0.27% | ¥3,740.00 | ¥3,755.00 | ¥3,660.00 | 131.70K |
| 2026-09-02 | ¥3,710.00 | -2.75% | ¥3,760.00 | ¥3,775.00 | ¥3,695.00 | 112.80K |
| 2026-09-01 | ¥3,815.00 | -0.13% | ¥3,805.00 | ¥3,840.00 | ¥3,760.00 | 138.20K |
| 2026-08-31 | ¥3,820.00 | +0.79% | ¥3,765.00 | ¥3,840.00 | ¥3,755.00 | 188.30K |
| 2026-08-28 | ¥3,790.00 | +0.53% | ¥3,745.00 | ¥3,835.00 | ¥3,720.00 | 169.80K |
| 2026-08-27 | ¥3,770.00 | +2.86% | ¥3,700.00 | ¥3,775.00 | ¥3,690.00 | 165.50K |
| 2026-08-26 | ¥3,665.00 | +1.10% | ¥3,625.00 | ¥3,695.00 | ¥3,625.00 | 134.80K |
| 2026-08-25 | ¥3,625.00 | +0.69% | ¥3,640.00 | ¥3,665.00 | ¥3,605.00 | 91.60K |
| 2026-08-24 | ¥3,600.00 | -1.10% | ¥3,645.00 | ¥3,655.00 | ¥3,600.00 | 134.50K |
| 2026-08-21 | ¥3,640.00 | +1.82% | ¥3,575.00 | ¥3,640.00 | ¥3,575.00 | 99.50K |
| 2026-08-20 | ¥3,575.00 | +1.42% | ¥3,535.00 | ¥3,585.00 | ¥3,530.00 | 138.10K |
| 2026-08-19 | ¥3,525.00 | -1.81% | ¥3,530.00 | ¥3,565.00 | ¥3,470.00 | 106.60K |
| 2026-08-18 | ¥3,590.00 | +0.28% | ¥3,565.00 | ¥3,610.00 | ¥3,545.00 | 82.40K |
| 2026-08-17 | ¥3,580.00 | -0.14% | ¥3,595.00 | ¥3,630.00 | ¥3,565.00 | 109.60K |
| 2026-08-14 | ¥3,585.00 | +2.43% | ¥3,485.00 | ¥3,615.00 | ¥3,485.00 | 93.70K |
| 2026-08-13 | ¥3,500.00 | +1.45% | ¥3,455.00 | ¥3,520.00 | ¥3,435.00 | 128.50K |
| 2026-08-12 | ¥3,450.00 | -1.85% | ¥3,490.00 | ¥3,490.00 | ¥3,405.00 | 115.70K |
| 2026-08-10 | ¥3,515.00 | +0.72% | ¥3,510.00 | ¥3,545.00 | ¥3,490.00 | 111.30K |
| 2026-08-07 | ¥3,490.00 | -0.43% | ¥3,460.00 | ¥3,510.00 | ¥3,460.00 | 73.90K |
| 2026-08-06 | ¥3,505.00 | +0.86% | ¥3,465.00 | ¥3,530.00 | ¥3,445.00 | 59.10K |
| 2026-08-05 | ¥3,475.00 | +1.46% | ¥3,425.00 | ¥3,525.00 | ¥3,400.00 | 75.00K |
| 2026-08-04 | ¥3,425.00 | +2.39% | ¥3,300.00 | ¥3,435.00 | ¥3,300.00 | 118.60K |
| 2026-08-03 | ¥3,345.00 | +4.86% | ¥3,190.00 | ¥3,345.00 | ¥3,125.00 | 214.50K |
| 2026-07-31 | ¥3,190.00 | -7.94% | ¥3,505.00 | ¥3,560.00 | ¥3,160.00 | 178.40K |
| 2026-07-30 | ¥3,465.00 | -0.29% | ¥3,440.00 | ¥3,500.00 | ¥3,420.00 | 69.10K |
| 2026-07-29 | ¥3,475.00 | 0.00% | ¥3,480.00 | ¥3,490.00 | ¥3,405.00 | 89.40K |
| 2026-07-28 | ¥3,475.00 | -1.56% | ¥3,510.00 | ¥3,510.00 | ¥3,435.00 | 48.30K |
| 2026-07-27 | ¥3,530.00 | +1.88% | ¥3,515.00 | ¥3,540.00 | ¥3,490.00 | 49.30K |
| 2026-07-24 | ¥3,465.00 | -0.29% | ¥3,430.00 | ¥3,485.00 | ¥3,425.00 | 53.00K |
| 2026-07-23 | ¥3,475.00 | +0.14% | ¥3,460.00 | ¥3,490.00 | ¥3,440.00 | 59.30K |
| 2026-07-22 | ¥3,470.00 | +2.36% | ¥3,425.00 | ¥3,480.00 | ¥3,410.00 | 71.00K |
| 2026-07-21 | ¥3,390.00 | +2.57% | ¥3,340.00 | ¥3,420.00 | ¥3,335.00 | 107.10K |
| 2026-07-17 | ¥3,305.00 | -2.79% | ¥3,340.00 | ¥3,380.00 | ¥3,260.00 | 143.20K |
| 2026-07-16 | ¥3,400.00 | -0.44% | ¥3,380.00 | ¥3,445.00 | ¥3,355.00 | 69.10K |
| 2026-07-15 | ¥3,415.00 | +1.64% | ¥3,405.00 | ¥3,435.00 | ¥3,355.00 | 92.10K |
| 2026-07-14 | ¥3,360.00 | -0.59% | ¥3,415.00 | ¥3,420.00 | ¥3,345.00 | 111.00K |
| 2026-07-13 | ¥3,380.00 | +1.50% | ¥3,335.00 | ¥3,410.00 | ¥3,325.00 | 149.70K |
| 2026-07-10 | ¥3,330.00 | +2.46% | ¥3,275.00 | ¥3,345.00 | ¥3,250.00 | 127.90K |
| 2026-07-09 | ¥3,250.00 | +1.88% | ¥3,195.00 | ¥3,275.00 | ¥3,190.00 | 137.70K |
| 2026-07-08 | ¥3,190.00 | -0.47% | ¥3,170.00 | ¥3,200.00 | ¥3,170.00 | 76.50K |
| 2026-07-07 | ¥3,205.00 | -0.31% | ¥3,215.00 | ¥3,290.00 | ¥3,205.00 | 90.60K |
| 2026-07-06 | ¥3,215.00 | +1.26% | ¥3,180.00 | ¥3,215.00 | ¥3,150.00 | 121.20K |
| 2026-07-03 | ¥3,175.00 | +2.42% | ¥3,115.00 | ¥3,180.00 | ¥3,110.00 | 71.70K |
| 2026-07-02 | ¥3,100.00 | +0.32% | ¥3,095.00 | ¥3,165.00 | ¥3,085.00 | 74.90K |
| 2026-07-01 | ¥3,090.00 | +1.31% | ¥3,055.00 | ¥3,115.00 | ¥3,055.00 | 66.50K |
| 2026-06-30 | ¥3,050.00 | +0.16% | ¥3,085.00 | ¥3,085.00 | ¥3,040.00 | 90.00K |
| 2026-06-29 | ¥3,045.00 | +0.66% | ¥3,055.00 | ¥3,080.00 | ¥3,030.00 | 103.20K |
| 2026-06-26 | ¥3,025.00 | +1.17% | ¥3,000.00 | ¥3,080.00 | ¥2,990.00 | 50.90K |
| 2026-06-25 | ¥2,990.00 | +1.67% | ¥2,991.00 | ¥3,005.00 | ¥2,954.00 | 49.50K |
| 2026-06-24 | ¥2,941.00 | -1.97% | ¥2,997.00 | ¥3,020.00 | ¥2,940.00 | 88.70K |
| 2026-06-23 | ¥3,000.00 | -1.96% | ¥3,060.00 | ¥3,085.00 | ¥3,000.00 | 37.00K |
| 2026-06-22 | ¥3,060.00 | -0.97% | ¥3,060.00 | ¥3,100.00 | ¥3,040.00 | 33.50K |
| 2026-06-19 | ¥3,090.00 | +0.98% | ¥3,070.00 | ¥3,115.00 | ¥3,040.00 | 64.00K |
| 2026-06-18 | ¥3,060.00 | +1.32% | ¥3,060.00 | ¥3,080.00 | ¥3,010.00 | 53.60K |
| 2026-06-17 | ¥3,020.00 | -0.98% | ¥3,055.00 | ¥3,090.00 | ¥3,020.00 | 69.00K |
| 2026-06-16 | ¥3,050.00 | -0.33% | ¥3,050.00 | ¥3,065.00 | ¥3,020.00 | 42.10K |
| 2026-06-15 | ¥3,060.00 | +2.62% | ¥3,015.00 | ¥3,085.00 | ¥3,005.00 | 41.90K |
| 2026-06-12 | ¥2,982.00 | +1.33% | ¥2,975.00 | ¥3,015.00 | ¥2,967.00 | 54.10K |
| 2026-06-11 | ¥2,943.00 | -0.51% | ¥2,935.00 | ¥2,955.00 | ¥2,893.00 | 73.10K |
| 2026-06-10 | ¥2,958.00 | -0.87% | ¥2,977.00 | ¥3,005.00 | ¥2,951.00 | 56.20K |
| 2026-06-09 | ¥2,984.00 | +1.22% | ¥2,984.00 | ¥3,015.00 | ¥2,961.00 | 39.30K |
| 2026-06-08 | ¥2,948.00 | -3.03% | ¥2,955.00 | ¥2,985.00 | ¥2,933.00 | 85.60K |
| 2026-06-05 | ¥3,040.00 | +1.00% | ¥3,025.00 | ¥3,070.00 | ¥3,010.00 | 41.80K |
| 2026-06-04 | ¥3,010.00 | 0.00% | ¥3,010.00 | ¥3,060.00 | ¥3,000.00 | 50.90K |
| 2026-06-03 | ¥3,010.00 | +1.83% | ¥2,978.00 | ¥3,045.00 | ¥2,955.00 | 39.50K |
| 2026-06-02 | ¥2,956.00 | -2.76% | ¥3,005.00 | ¥3,005.00 | ¥2,932.00 | 92.20K |
| 2026-06-01 | ¥3,040.00 | -2.41% | ¥3,125.00 | ¥3,130.00 | ¥3,025.00 | 106.40K |
| 2026-05-29 | ¥3,115.00 | +2.30% | ¥3,220.00 | ¥3,250.00 | ¥3,095.00 | 204.00K |
| 2026-05-28 | ¥3,045.00 | -1.77% | ¥3,095.00 | ¥3,130.00 | ¥3,015.00 | 66.40K |
| 2026-05-27 | ¥3,100.00 | +3.64% | ¥3,020.00 | ¥3,110.00 | ¥2,985.00 | 81.20K |
| 2026-05-26 | ¥2,991.00 | +3.28% | ¥2,862.00 | ¥2,993.00 | ¥2,844.00 | 43.20K |
| 2026-05-25 | ¥2,896.00 | -0.21% | ¥2,929.00 | ¥2,929.00 | ¥2,860.00 | 46.80K |