Daiseki Co., Ltd. 9793
TSE · Japan · Industrial Services
¥3,490.00-50.00 (-1.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,540.00 | +0.14% | ¥3,520.00 | ¥3,570.00 | ¥3,505.00 | 180.90K |
| 2026-09-30 | ¥3,535.00 | -0.28% | ¥3,545.00 | ¥3,580.00 | ¥3,485.00 | 184.70K |
| 2026-09-29 | ¥3,545.00 | -1.39% | ¥3,590.00 | ¥3,615.00 | ¥3,530.00 | 118.60K |
| 2026-09-28 | ¥3,595.00 | -2.18% | ¥3,685.00 | ¥3,685.00 | ¥3,585.00 | 158.60K |
| 2026-09-25 | ¥3,675.00 | -0.68% | ¥3,705.00 | ¥3,705.00 | ¥3,660.00 | 123.80K |
| 2026-09-24 | ¥3,700.00 | -0.40% | ¥3,690.00 | ¥3,745.00 | ¥3,685.00 | 156.50K |
| 2026-09-18 | ¥3,715.00 | -1.46% | ¥3,770.00 | ¥3,775.00 | ¥3,685.00 | 168.70K |
| 2026-09-17 | ¥3,770.00 | +0.67% | ¥3,760.00 | ¥3,785.00 | ¥3,755.00 | 115.10K |
| 2026-09-16 | ¥3,745.00 | +0.94% | ¥3,710.00 | ¥3,745.00 | ¥3,705.00 | 112.10K |
| 2026-09-15 | ¥3,710.00 | -0.67% | ¥3,740.00 | ¥3,750.00 | ¥3,700.00 | 79.90K |
| 2026-09-14 | ¥3,735.00 | +2.19% | ¥3,680.00 | ¥3,755.00 | ¥3,665.00 | 119.40K |
| 2026-09-11 | ¥3,655.00 | -0.68% | ¥3,630.00 | ¥3,685.00 | ¥3,615.00 | 115.00K |
| 2026-09-10 | ¥3,680.00 | +1.52% | ¥3,630.00 | ¥3,740.00 | ¥3,615.00 | 198.90K |
| 2026-09-09 | ¥3,625.00 | -0.14% | ¥3,610.00 | ¥3,640.00 | ¥3,595.00 | 63.70K |
| 2026-09-08 | ¥3,630.00 | -1.63% | ¥3,695.00 | ¥3,710.00 | ¥3,630.00 | 106.30K |
| 2026-09-07 | ¥3,690.00 | -0.54% | ¥3,700.00 | ¥3,715.00 | ¥3,680.00 | 149.60K |
| 2026-09-04 | ¥3,710.00 | -1.59% | ¥3,755.00 | ¥3,780.00 | ¥3,710.00 | 78.60K |
| 2026-09-03 | ¥3,770.00 | +1.07% | ¥3,755.00 | ¥3,795.00 | ¥3,745.00 | 115.30K |
| 2026-09-02 | ¥3,730.00 | -1.58% | ¥3,760.00 | ¥3,770.00 | ¥3,715.00 | 185.60K |
| 2026-09-01 | ¥3,790.00 | -0.13% | ¥3,785.00 | ¥3,825.00 | ¥3,770.00 | 118.60K |
| 2026-08-31 | ¥3,795.00 | -0.26% | ¥3,800.00 | ¥3,810.00 | ¥3,760.00 | 122.40K |
| 2026-08-28 | ¥3,805.00 | -2.06% | ¥3,840.00 | ¥3,850.00 | ¥3,785.00 | 122.50K |
| 2026-08-27 | ¥3,885.00 | +0.13% | ¥3,860.00 | ¥3,895.00 | ¥3,855.00 | 111.50K |
| 2026-08-26 | ¥3,880.00 | +0.65% | ¥3,875.00 | ¥3,905.00 | ¥3,865.00 | 107.80K |
| 2026-08-25 | ¥3,855.00 | +0.39% | ¥3,855.00 | ¥3,880.00 | ¥3,845.00 | 73.30K |
| 2026-08-24 | ¥3,840.00 | +0.92% | ¥3,805.00 | ¥3,865.00 | ¥3,800.00 | 69.30K |
| 2026-08-21 | ¥3,805.00 | +0.13% | ¥3,815.00 | ¥3,825.00 | ¥3,790.00 | 54.60K |
| 2026-08-20 | ¥3,800.00 | +0.53% | ¥3,810.00 | ¥3,830.00 | ¥3,795.00 | 85.60K |
| 2026-08-19 | ¥3,780.00 | -0.79% | ¥3,815.00 | ¥3,835.00 | ¥3,740.00 | 159.80K |
| 2026-08-18 | ¥3,810.00 | -1.04% | ¥3,850.00 | ¥3,865.00 | ¥3,810.00 | 85.40K |
| 2026-08-17 | ¥3,850.00 | -0.13% | ¥3,855.00 | ¥3,900.00 | ¥3,845.00 | 105.40K |
| 2026-08-14 | ¥3,855.00 | -0.39% | ¥3,840.00 | ¥3,880.00 | ¥3,840.00 | 119.60K |
| 2026-08-13 | ¥3,870.00 | +0.78% | ¥3,840.00 | ¥3,870.00 | ¥3,820.00 | 97.60K |
| 2026-08-12 | ¥3,840.00 | +1.19% | ¥3,795.00 | ¥3,860.00 | ¥3,785.00 | 149.10K |
| 2026-08-10 | ¥3,795.00 | +0.93% | ¥3,830.00 | ¥3,830.00 | ¥3,750.00 | 109.30K |
| 2026-08-07 | ¥3,760.00 | -0.53% | ¥3,740.00 | ¥3,790.00 | ¥3,720.00 | 162.80K |
| 2026-08-06 | ¥3,780.00 | +1.20% | ¥3,740.00 | ¥3,785.00 | ¥3,735.00 | 167.70K |
| 2026-08-05 | ¥3,735.00 | +0.13% | ¥3,740.00 | ¥3,755.00 | ¥3,720.00 | 118.00K |
| 2026-08-04 | ¥3,730.00 | +0.27% | ¥3,750.00 | ¥3,750.00 | ¥3,710.00 | 115.90K |
| 2026-08-03 | ¥3,720.00 | -2.11% | ¥3,760.00 | ¥3,765.00 | ¥3,690.00 | 166.90K |
| 2026-07-31 | ¥3,800.00 | -1.04% | ¥3,830.00 | ¥3,850.00 | ¥3,770.00 | 148.30K |
| 2026-07-30 | ¥3,840.00 | -0.52% | ¥3,845.00 | ¥3,855.00 | ¥3,780.00 | 100.30K |
| 2026-07-29 | ¥3,860.00 | +0.39% | ¥3,885.00 | ¥3,890.00 | ¥3,820.00 | 151.20K |
| 2026-07-28 | ¥3,845.00 | +0.26% | ¥3,825.00 | ¥3,870.00 | ¥3,825.00 | 129.80K |
| 2026-07-27 | ¥3,835.00 | +0.79% | ¥3,815.00 | ¥3,855.00 | ¥3,800.00 | 140.10K |
| 2026-07-24 | ¥3,805.00 | +0.26% | ¥3,750.00 | ¥3,815.00 | ¥3,740.00 | 91.30K |
| 2026-07-23 | ¥3,795.00 | +0.93% | ¥3,745.00 | ¥3,815.00 | ¥3,735.00 | 131.90K |
| 2026-07-22 | ¥3,760.00 | -0.53% | ¥3,760.00 | ¥3,815.00 | ¥3,730.00 | 156.40K |
| 2026-07-21 | ¥3,780.00 | 0.00% | ¥3,810.00 | ¥3,825.00 | ¥3,780.00 | 91.90K |
| 2026-07-17 | ¥3,780.00 | -0.92% | ¥3,815.00 | ¥3,835.00 | ¥3,745.00 | 94.70K |
| 2026-07-16 | ¥3,815.00 | -1.04% | ¥3,870.00 | ¥3,900.00 | ¥3,805.00 | 94.50K |
| 2026-07-15 | ¥3,855.00 | -0.39% | ¥3,870.00 | ¥3,905.00 | ¥3,815.00 | 104.60K |
| 2026-07-14 | ¥3,870.00 | -2.27% | ¥3,910.00 | ¥3,935.00 | ¥3,835.00 | 127.40K |
| 2026-07-13 | ¥3,960.00 | +0.25% | ¥3,960.00 | ¥4,005.00 | ¥3,930.00 | 120.30K |
| 2026-07-10 | ¥3,950.00 | +1.80% | ¥3,925.00 | ¥3,985.00 | ¥3,905.00 | 149.90K |
| 2026-07-09 | ¥3,880.00 | -0.51% | ¥3,900.00 | ¥3,925.00 | ¥3,845.00 | 215.00K |
| 2026-07-08 | ¥3,900.00 | -0.89% | ¥3,900.00 | ¥3,940.00 | ¥3,885.00 | 246.80K |
| 2026-07-07 | ¥3,935.00 | +0.90% | ¥3,905.00 | ¥3,950.00 | ¥3,885.00 | 165.90K |
| 2026-07-06 | ¥3,900.00 | +1.56% | ¥3,845.00 | ¥3,910.00 | ¥3,800.00 | 248.00K |
| 2026-07-03 | ¥3,840.00 | -4.71% | ¥3,680.00 | ¥3,845.00 | ¥3,680.00 | 497.60K |
| 2026-07-02 | ¥4,030.00 | +1.38% | ¥4,025.00 | ¥4,080.00 | ¥4,015.00 | 161.40K |
| 2026-07-01 | ¥3,975.00 | +1.15% | ¥3,950.00 | ¥3,990.00 | ¥3,910.00 | 159.00K |
| 2026-06-30 | ¥3,930.00 | -0.13% | ¥3,950.00 | ¥3,990.00 | ¥3,930.00 | 116.80K |
| 2026-06-29 | ¥3,935.00 | +0.13% | ¥3,935.00 | ¥3,980.00 | ¥3,925.00 | 157.20K |
| 2026-06-26 | ¥3,930.00 | +0.26% | ¥3,890.00 | ¥3,955.00 | ¥3,880.00 | 130.50K |
| 2026-06-25 | ¥3,920.00 | -0.51% | ¥3,965.00 | ¥3,975.00 | ¥3,920.00 | 96.60K |
| 2026-06-24 | ¥3,940.00 | +0.77% | ¥3,980.00 | ¥4,020.00 | ¥3,920.00 | 172.50K |
| 2026-06-23 | ¥3,910.00 | +1.16% | ¥3,885.00 | ¥3,950.00 | ¥3,855.00 | 186.00K |
| 2026-06-22 | ¥3,865.00 | -0.39% | ¥3,865.00 | ¥3,880.00 | ¥3,835.00 | 79.90K |
| 2026-06-19 | ¥3,880.00 | -0.39% | ¥3,865.00 | ¥3,885.00 | ¥3,845.00 | 161.00K |
| 2026-06-18 | ¥3,895.00 | +1.56% | ¥3,825.00 | ¥3,895.00 | ¥3,805.00 | 129.80K |
| 2026-06-17 | ¥3,835.00 | +0.13% | ¥3,840.00 | ¥3,860.00 | ¥3,820.00 | 105.40K |
| 2026-06-16 | ¥3,830.00 | -3.53% | ¥3,920.00 | ¥3,920.00 | ¥3,825.00 | 160.00K |
| 2026-06-15 | ¥3,970.00 | +2.85% | ¥3,890.00 | ¥3,995.00 | ¥3,890.00 | 162.00K |
| 2026-06-12 | ¥3,860.00 | -1.15% | ¥3,895.00 | ¥3,915.00 | ¥3,850.00 | 114.20K |
| 2026-06-11 | ¥3,905.00 | +1.03% | ¥3,890.00 | ¥3,910.00 | ¥3,830.00 | 85.00K |
| 2026-06-10 | ¥3,865.00 | +0.52% | ¥3,870.00 | ¥3,890.00 | ¥3,840.00 | 135.00K |
| 2026-06-09 | ¥3,845.00 | -1.66% | ¥3,950.00 | ¥3,950.00 | ¥3,825.00 | 143.40K |
| 2026-06-08 | ¥3,910.00 | -0.38% | ¥3,890.00 | ¥3,950.00 | ¥3,850.00 | 146.50K |
| 2026-06-05 | ¥3,925.00 | +0.90% | ¥3,915.00 | ¥3,945.00 | ¥3,885.00 | 103.40K |
| 2026-06-04 | ¥3,890.00 | -1.14% | ¥3,920.00 | ¥3,920.00 | ¥3,855.00 | 78.60K |
| 2026-06-03 | ¥3,935.00 | -1.01% | ¥3,920.00 | ¥3,960.00 | ¥3,900.00 | 86.80K |
| 2026-06-02 | ¥3,975.00 | -1.49% | ¥3,895.00 | ¥3,995.00 | ¥3,830.00 | 143.20K |
| 2026-06-01 | ¥4,035.00 | 0.00% | ¥3,990.00 | ¥4,045.00 | ¥3,955.00 | 125.70K |
| 2026-05-29 | ¥4,035.00 | -2.89% | ¥4,180.00 | ¥4,180.00 | ¥4,035.00 | 214.50K |
| 2026-05-28 | ¥4,155.00 | -0.72% | ¥4,195.00 | ¥4,200.00 | ¥4,110.00 | 119.30K |
| 2026-05-27 | ¥4,185.00 | -0.71% | ¥4,225.00 | ¥4,295.00 | ¥4,165.00 | 110.10K |
| 2026-05-26 | ¥4,215.00 | 0.00% | ¥4,185.00 | ¥4,235.00 | ¥4,145.00 | 95.90K |
| 2026-05-25 | ¥4,215.00 | -1.29% | ¥4,215.00 | ¥4,275.00 | ¥4,180.00 | 94.80K |
| 2026-05-22 | ¥4,270.00 | -0.35% | ¥4,280.00 | ¥4,285.00 | ¥4,210.00 | 69.40K |