Daisyo Corporation 9979
TSE · Japan · Consumer Services
¥1,000.00-2.00 (-0.20%)
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 | ¥1,000.00 | -0.20% | ¥1,002.00 | ¥1,018.00 | ¥1,000.00 | 87.20K |
| 2026-10-01 | ¥1,002.00 | -1.09% | ¥1,007.00 | ¥1,007.00 | ¥1,002.00 | 58.70K |
| 2026-09-30 | ¥1,013.00 | +0.50% | ¥1,009.00 | ¥1,014.00 | ¥1,006.00 | 91.50K |
| 2026-09-29 | ¥1,008.00 | -0.79% | ¥1,011.00 | ¥1,012.00 | ¥1,005.00 | 97.40K |
| 2026-09-28 | ¥1,016.00 | -1.07% | ¥1,026.00 | ¥1,027.00 | ¥1,012.00 | 132.10K |
| 2026-09-25 | ¥1,027.00 | -0.10% | ¥1,027.00 | ¥1,032.00 | ¥1,023.00 | 53.70K |
| 2026-09-24 | ¥1,028.00 | +3.01% | ¥1,043.00 | ¥1,043.00 | ¥1,025.00 | 121.80K |
| 2026-09-18 | ¥998.00 | -4.86% | ¥1,044.00 | ¥1,052.00 | ¥998.00 | 586.00K |
| 2026-09-17 | ¥1,049.00 | +0.19% | ¥1,041.00 | ¥1,049.00 | ¥1,041.00 | 37.20K |
| 2026-09-16 | ¥1,047.00 | 0.00% | ¥1,041.00 | ¥1,049.00 | ¥1,041.00 | 50.00K |
| 2026-09-15 | ¥1,047.00 | -0.10% | ¥1,046.00 | ¥1,051.00 | ¥1,044.00 | 34.30K |
| 2026-09-14 | ¥1,048.00 | +0.77% | ¥1,040.00 | ¥1,051.00 | ¥1,038.00 | 45.20K |
| 2026-09-11 | ¥1,040.00 | -1.05% | ¥1,044.00 | ¥1,049.00 | ¥1,036.00 | 60.30K |
| 2026-09-10 | ¥1,051.00 | -0.28% | ¥1,048.00 | ¥1,054.00 | ¥1,046.00 | 38.90K |
| 2026-09-09 | ¥1,054.00 | -0.09% | ¥1,051.00 | ¥1,054.00 | ¥1,046.00 | 36.10K |
| 2026-09-08 | ¥1,055.00 | +1.05% | ¥1,042.00 | ¥1,056.00 | ¥1,037.00 | 62.10K |
| 2026-09-07 | ¥1,044.00 | -1.14% | ¥1,051.00 | ¥1,051.00 | ¥1,039.00 | 74.50K |
| 2026-09-04 | ¥1,056.00 | +0.96% | ¥1,043.00 | ¥1,056.00 | ¥1,040.00 | 114.00K |
| 2026-09-03 | ¥1,046.00 | -0.29% | ¥1,049.00 | ¥1,054.00 | ¥1,044.00 | 72.20K |
| 2026-09-02 | ¥1,049.00 | -0.38% | ¥1,051.00 | ¥1,053.00 | ¥1,047.00 | 82.30K |
| 2026-09-01 | ¥1,053.00 | -0.38% | ¥1,057.00 | ¥1,060.00 | ¥1,052.00 | 101.20K |
| 2026-08-31 | ¥1,057.00 | -2.22% | ¥1,061.00 | ¥1,066.00 | ¥1,051.00 | 102.70K |
| 2026-08-28 | ¥1,081.00 | -3.65% | ¥1,081.00 | ¥1,097.00 | ¥1,079.00 | 164.80K |
| 2026-08-27 | ¥1,122.00 | +1.45% | ¥1,116.00 | ¥1,122.00 | ¥1,110.00 | 125.00K |
| 2026-08-26 | ¥1,106.00 | +0.55% | ¥1,103.00 | ¥1,106.00 | ¥1,100.00 | 119.10K |
| 2026-08-25 | ¥1,100.00 | +0.18% | ¥1,099.00 | ¥1,104.00 | ¥1,096.00 | 98.00K |
| 2026-08-24 | ¥1,098.00 | -0.18% | ¥1,104.00 | ¥1,104.00 | ¥1,098.00 | 94.00K |
| 2026-08-21 | ¥1,100.00 | +0.18% | ¥1,100.00 | ¥1,104.00 | ¥1,100.00 | 40.30K |
| 2026-08-20 | ¥1,098.00 | -0.18% | ¥1,101.00 | ¥1,108.00 | ¥1,098.00 | 46.40K |
| 2026-08-19 | ¥1,100.00 | -0.99% | ¥1,111.00 | ¥1,113.00 | ¥1,100.00 | 48.60K |
| 2026-08-18 | ¥1,111.00 | -0.27% | ¥1,115.00 | ¥1,119.00 | ¥1,111.00 | 25.00K |
| 2026-08-17 | ¥1,114.00 | -0.71% | ¥1,120.00 | ¥1,124.00 | ¥1,111.00 | 36.00K |
| 2026-08-14 | ¥1,122.00 | +1.63% | ¥1,104.00 | ¥1,122.00 | ¥1,102.00 | 42.20K |
| 2026-08-13 | ¥1,104.00 | +0.91% | ¥1,098.00 | ¥1,106.00 | ¥1,095.00 | 33.30K |
| 2026-08-12 | ¥1,094.00 | +0.18% | ¥1,099.00 | ¥1,099.00 | ¥1,092.00 | 43.60K |
| 2026-08-10 | ¥1,092.00 | -0.36% | ¥1,097.00 | ¥1,099.00 | ¥1,088.00 | 39.20K |
| 2026-08-07 | ¥1,096.00 | -0.18% | ¥1,098.00 | ¥1,104.00 | ¥1,095.00 | 32.60K |
| 2026-08-06 | ¥1,098.00 | +0.18% | ¥1,100.00 | ¥1,102.00 | ¥1,095.00 | 26.70K |
| 2026-08-05 | ¥1,096.00 | +0.18% | ¥1,090.00 | ¥1,099.00 | ¥1,090.00 | 41.70K |
| 2026-08-04 | ¥1,094.00 | -0.55% | ¥1,115.00 | ¥1,115.00 | ¥1,091.00 | 37.30K |
| 2026-08-03 | ¥1,100.00 | -1.79% | ¥1,118.00 | ¥1,118.00 | ¥1,100.00 | 51.40K |
| 2026-07-31 | ¥1,120.00 | -1.23% | ¥1,125.00 | ¥1,129.00 | ¥1,118.00 | 33.40K |
| 2026-07-30 | ¥1,134.00 | +0.27% | ¥1,128.00 | ¥1,140.00 | ¥1,121.00 | 35.40K |
| 2026-07-29 | ¥1,131.00 | +1.89% | ¥1,111.00 | ¥1,139.00 | ¥1,110.00 | 52.70K |
| 2026-07-28 | ¥1,110.00 | -0.63% | ¥1,117.00 | ¥1,123.00 | ¥1,110.00 | 24.90K |
| 2026-07-27 | ¥1,117.00 | +0.99% | ¥1,107.00 | ¥1,121.00 | ¥1,107.00 | 19.80K |
| 2026-07-24 | ¥1,106.00 | -0.45% | ¥1,111.00 | ¥1,115.00 | ¥1,103.00 | 21.40K |
| 2026-07-23 | ¥1,111.00 | +0.36% | ¥1,105.00 | ¥1,119.00 | ¥1,104.00 | 13.50K |
| 2026-07-22 | ¥1,107.00 | -0.27% | ¥1,111.00 | ¥1,114.00 | ¥1,104.00 | 26.10K |
| 2026-07-21 | ¥1,110.00 | +0.36% | ¥1,110.00 | ¥1,122.00 | ¥1,110.00 | 25.70K |
| 2026-07-17 | ¥1,106.00 | +1.47% | ¥1,098.00 | ¥1,110.00 | ¥1,096.00 | 26.60K |
| 2026-07-16 | ¥1,090.00 | -0.27% | ¥1,098.00 | ¥1,113.00 | ¥1,090.00 | 33.20K |
| 2026-07-15 | ¥1,093.00 | +0.09% | ¥1,094.00 | ¥1,100.00 | ¥1,091.00 | 22.60K |
| 2026-07-14 | ¥1,092.00 | -0.27% | ¥1,101.00 | ¥1,106.00 | ¥1,092.00 | 27.90K |
| 2026-07-13 | ¥1,095.00 | -0.18% | ¥1,100.00 | ¥1,112.00 | ¥1,095.00 | 22.10K |
| 2026-07-10 | ¥1,097.00 | -0.27% | ¥1,103.00 | ¥1,106.00 | ¥1,094.00 | 24.40K |
| 2026-07-09 | ¥1,100.00 | 0.00% | ¥1,101.00 | ¥1,105.00 | ¥1,095.00 | 20.80K |
| 2026-07-08 | ¥1,100.00 | -0.09% | ¥1,102.00 | ¥1,113.00 | ¥1,100.00 | 28.90K |
| 2026-07-07 | ¥1,101.00 | +0.46% | ¥1,100.00 | ¥1,111.00 | ¥1,100.00 | 22.70K |
| 2026-07-06 | ¥1,096.00 | +1.29% | ¥1,091.00 | ¥1,101.00 | ¥1,090.00 | 35.40K |
| 2026-07-03 | ¥1,082.00 | +0.09% | ¥1,087.00 | ¥1,100.00 | ¥1,081.00 | 41.20K |
| 2026-07-02 | ¥1,081.00 | +0.84% | ¥1,079.00 | ¥1,087.00 | ¥1,077.00 | 34.60K |
| 2026-07-01 | ¥1,072.00 | +0.28% | ¥1,077.00 | ¥1,080.00 | ¥1,068.00 | 24.70K |
| 2026-06-30 | ¥1,069.00 | -1.02% | ¥1,095.00 | ¥1,096.00 | ¥1,067.00 | 41.30K |
| 2026-06-29 | ¥1,080.00 | +1.03% | ¥1,077.00 | ¥1,102.00 | ¥1,077.00 | 47.50K |
| 2026-06-26 | ¥1,069.00 | -0.74% | ¥1,079.00 | ¥1,084.00 | ¥1,069.00 | 33.00K |
| 2026-06-25 | ¥1,077.00 | -1.10% | ¥1,089.00 | ¥1,094.00 | ¥1,077.00 | 23.60K |
| 2026-06-24 | ¥1,089.00 | +0.65% | ¥1,082.00 | ¥1,097.00 | ¥1,081.00 | 18.60K |
| 2026-06-23 | ¥1,082.00 | -0.73% | ¥1,089.00 | ¥1,095.00 | ¥1,082.00 | 24.20K |
| 2026-06-22 | ¥1,090.00 | +0.74% | ¥1,095.00 | ¥1,105.00 | ¥1,089.00 | 26.60K |
| 2026-06-19 | ¥1,082.00 | -4.08% | ¥1,128.00 | ¥1,128.00 | ¥1,082.00 | 83.00K |
| 2026-06-18 | ¥1,128.00 | +1.17% | ¥1,115.00 | ¥1,130.00 | ¥1,114.00 | 35.40K |
| 2026-06-17 | ¥1,115.00 | +0.27% | ¥1,113.00 | ¥1,129.00 | ¥1,113.00 | 24.40K |
| 2026-06-16 | ¥1,112.00 | +0.45% | ¥1,105.00 | ¥1,119.00 | ¥1,097.00 | 32.90K |
| 2026-06-15 | ¥1,107.00 | -1.25% | ¥1,121.00 | ¥1,124.00 | ¥1,102.00 | 27.00K |
| 2026-06-12 | ¥1,121.00 | +3.22% | ¥1,088.00 | ¥1,125.00 | ¥1,088.00 | 137.80K |
| 2026-06-11 | ¥1,086.00 | -0.28% | ¥1,089.00 | ¥1,089.00 | ¥1,075.00 | 17.40K |
| 2026-06-10 | ¥1,089.00 | -1.00% | ¥1,099.00 | ¥1,099.00 | ¥1,079.00 | 37.30K |
| 2026-06-09 | ¥1,100.00 | +2.61% | ¥1,075.00 | ¥1,100.00 | ¥1,075.00 | 74.30K |
| 2026-06-08 | ¥1,072.00 | +0.37% | ¥1,072.00 | ¥1,081.00 | ¥1,068.00 | 29.40K |
| 2026-06-05 | ¥1,068.00 | +1.62% | ¥1,055.00 | ¥1,073.00 | ¥1,055.00 | 42.60K |
| 2026-06-04 | ¥1,051.00 | -0.76% | ¥1,060.00 | ¥1,060.00 | ¥1,048.00 | 23.60K |
| 2026-06-03 | ¥1,059.00 | +1.53% | ¥1,045.00 | ¥1,059.00 | ¥1,041.00 | 24.20K |
| 2026-06-02 | ¥1,043.00 | -0.19% | ¥1,046.00 | ¥1,051.00 | ¥1,038.00 | 21.90K |
| 2026-06-01 | ¥1,045.00 | -1.79% | ¥1,066.00 | ¥1,066.00 | ¥1,043.00 | 43.00K |
| 2026-05-29 | ¥1,064.00 | 0.00% | ¥1,065.00 | ¥1,078.00 | ¥1,064.00 | 28.90K |
| 2026-05-28 | ¥1,064.00 | +0.85% | ¥1,055.00 | ¥1,064.00 | ¥1,049.00 | 35.70K |
| 2026-05-27 | ¥1,055.00 | +0.19% | ¥1,048.00 | ¥1,059.00 | ¥1,046.00 | 23.10K |
| 2026-05-26 | ¥1,053.00 | +1.15% | ¥1,041.00 | ¥1,085.00 | ¥1,037.00 | 74.90K |
| 2026-05-25 | ¥1,041.00 | -0.76% | ¥1,051.00 | ¥1,054.00 | ¥1,038.00 | 31.10K |