Daishinku Corp. (6962.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 709.00 | 712.00 | 698.00 | 708.00 | 708.00 | 302,300 |
| 27 Jun 2024 | 711.00 | 722.00 | 709.00 | 714.00 | 714.00 | 182,300 |
| 26 Jun 2024 | 728.00 | 728.00 | 712.00 | 716.00 | 716.00 | 227,900 |
| 25 Jun 2024 | 716.00 | 741.00 | 711.00 | 733.00 | 733.00 | 248,500 |
| 24 Jun 2024 | 727.00 | 730.00 | 713.00 | 718.00 | 718.00 | 344,600 |
| 21 Jun 2024 | 731.00 | 749.00 | 726.00 | 727.00 | 727.00 | 395,300 |
| 20 Jun 2024 | 714.00 | 735.00 | 713.00 | 731.00 | 731.00 | 262,900 |
| 19 Jun 2024 | 723.00 | 729.00 | 713.00 | 714.00 | 714.00 | 139,000 |
| 18 Jun 2024 | 700.00 | 727.00 | 699.00 | 724.00 | 724.00 | 367,500 |
| 17 Jun 2024 | 691.00 | 694.00 | 680.00 | 692.00 | 692.00 | 164,400 |
| 14 Jun 2024 | 688.00 | 703.00 | 687.00 | 698.00 | 698.00 | 182,100 |
| 13 Jun 2024 | 689.00 | 696.00 | 678.00 | 693.00 | 693.00 | 163,200 |
| 12 Jun 2024 | 690.00 | 700.00 | 689.00 | 691.00 | 691.00 | 164,000 |
| 11 Jun 2024 | 702.00 | 714.00 | 698.00 | 698.00 | 698.00 | 229,400 |
| 10 Jun 2024 | 675.00 | 698.00 | 674.00 | 696.00 | 696.00 | 126,900 |
| 07 Jun 2024 | 671.00 | 678.00 | 667.00 | 674.00 | 674.00 | 157,100 |
| 06 Jun 2024 | 682.00 | 685.00 | 671.00 | 673.00 | 673.00 | 150,800 |
| 05 Jun 2024 | 692.00 | 694.00 | 681.00 | 681.00 | 681.00 | 96,300 |
| 04 Jun 2024 | 693.00 | 699.00 | 689.00 | 695.00 | 695.00 | 90,600 |
| 03 Jun 2024 | 701.00 | 703.00 | 693.00 | 696.00 | 696.00 | 125,000 |
| 31 May 2024 | 684.00 | 691.00 | 682.00 | 691.00 | 691.00 | 136,100 |
| 30 May 2024 | 678.00 | 684.00 | 671.00 | 680.00 | 680.00 | 144,600 |
| 29 May 2024 | 688.00 | 696.00 | 683.00 | 688.00 | 688.00 | 148,100 |
| 28 May 2024 | 696.00 | 707.00 | 691.00 | 691.00 | 691.00 | 140,900 |
| 27 May 2024 | 691.00 | 696.00 | 683.00 | 694.00 | 694.00 | 140,100 |
| 24 May 2024 | 690.00 | 699.00 | 681.00 | 694.00 | 694.00 | 149,300 |
| 23 May 2024 | 695.00 | 708.00 | 695.00 | 696.00 | 696.00 | 109,600 |
| 22 May 2024 | 707.00 | 708.00 | 693.00 | 694.00 | 694.00 | 131,900 |
| 21 May 2024 | 712.00 | 715.00 | 700.00 | 702.00 | 702.00 | 123,900 |
| 20 May 2024 | 708.00 | 714.00 | 706.00 | 712.00 | 712.00 | 134,300 |
| 17 May 2024 | 702.00 | 725.00 | 702.00 | 708.00 | 708.00 | 182,900 |
| 16 May 2024 | 703.00 | 708.00 | 692.00 | 706.00 | 706.00 | 270,000 |
| 15 May 2024 | 726.00 | 731.00 | 704.00 | 704.00 | 704.00 | 299,500 |
| 14 May 2024 | 745.00 | 745.00 | 725.00 | 726.00 | 726.00 | 697,600 |
| 13 May 2024 | 827.00 | 840.00 | 820.00 | 833.00 | 833.00 | 194,100 |
| 10 May 2024 | 837.00 | 837.00 | 813.00 | 819.00 | 819.00 | 89,100 |
| 09 May 2024 | 828.00 | 828.00 | 815.00 | 822.00 | 822.00 | 102,800 |
| 08 May 2024 | 833.00 | 834.00 | 827.00 | 830.00 | 830.00 | 73,000 |
| 07 May 2024 | 829.00 | 839.00 | 829.00 | 837.00 | 837.00 | 81,300 |
| 02 May 2024 | 838.00 | 839.00 | 826.00 | 828.00 | 828.00 | 64,500 |
| 01 May 2024 | 838.00 | 839.00 | 830.00 | 838.00 | 838.00 | 91,000 |
| 30 Apr 2024 | 834.00 | 851.00 | 828.00 | 849.00 | 849.00 | 210,100 |
| 26 Apr 2024 | 815.00 | 834.00 | 811.00 | 833.00 | 833.00 | 219,800 |
| 25 Apr 2024 | 822.00 | 855.00 | 815.00 | 817.00 | 817.00 | 1,107,000 |
| 24 Apr 2024 | 762.00 | 785.00 | 762.00 | 783.00 | 783.00 | 147,700 |
| 23 Apr 2024 | 755.00 | 761.00 | 749.00 | 756.00 | 756.00 | 81,400 |
| 22 Apr 2024 | 756.00 | 761.00 | 746.00 | 754.00 | 754.00 | 125,700 |
| 19 Apr 2024 | 765.00 | 771.00 | 739.00 | 751.00 | 751.00 | 210,800 |
| 18 Apr 2024 | 769.00 | 784.00 | 766.00 | 774.00 | 774.00 | 124,600 |
| 17 Apr 2024 | 780.00 | 780.00 | 756.00 | 770.00 | 770.00 | 119,900 |
| 16 Apr 2024 | 784.00 | 785.00 | 767.00 | 767.00 | 767.00 | 167,200 |
| 15 Apr 2024 | 795.00 | 798.00 | 785.00 | 791.00 | 791.00 | 69,600 |
| 12 Apr 2024 | 798.00 | 806.00 | 795.00 | 797.00 | 797.00 | 83,200 |
| 11 Apr 2024 | 795.00 | 798.00 | 788.00 | 792.00 | 792.00 | 53,800 |
| 10 Apr 2024 | 792.00 | 803.00 | 792.00 | 797.00 | 797.00 | 81,400 |
| 09 Apr 2024 | 787.00 | 790.00 | 782.00 | 790.00 | 790.00 | 74,600 |
| 08 Apr 2024 | 780.00 | 790.00 | 775.00 | 786.00 | 786.00 | 89,600 |
| 05 Apr 2024 | 775.00 | 787.00 | 772.00 | 777.00 | 777.00 | 105,000 |
| 04 Apr 2024 | 786.00 | 787.00 | 778.00 | 782.00 | 782.00 | 93,700 |
| 03 Apr 2024 | 777.00 | 786.00 | 770.00 | 784.00 | 784.00 | 107,800 |
| 02 Apr 2024 | 790.00 | 790.00 | 777.00 | 781.00 | 781.00 | 114,500 |
| 01 Apr 2024 | 802.00 | 804.00 | 782.00 | 782.00 | 782.00 | 131,600 |
| 29 Mar 2024 | 796.00 | 806.00 | 789.00 | 804.00 | 804.00 | 115,500 |
| 28 Mar 2024 | 801.00 | 802.00 | 785.00 | 789.00 | 789.00 | 230,700 |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 809.00 | 818.00 | 797.00 | 814.00 | 800.00 | 197,100 |
| 26 Mar 2024 | 810.00 | 813.00 | 806.00 | 810.00 | 796.07 | 105,900 |
| 25 Mar 2024 | 818.00 | 818.00 | 801.00 | 807.00 | 793.12 | 208,800 |
| 22 Mar 2024 | 835.00 | 844.00 | 824.00 | 826.00 | 811.79 | 161,900 |
| 21 Mar 2024 | 843.00 | 851.00 | 832.00 | 832.00 | 817.69 | 142,900 |
| 19 Mar 2024 | 819.00 | 833.00 | 817.00 | 831.00 | 816.71 | 111,800 |
| 18 Mar 2024 | 805.00 | 816.00 | 798.00 | 816.00 | 801.97 | 161,400 |
| 15 Mar 2024 | 810.00 | 813.00 | 793.00 | 798.00 | 784.28 | 150,100 |
| 14 Mar 2024 | 817.00 | 817.00 | 804.00 | 809.00 | 795.09 | 138,000 |
| 13 Mar 2024 | 840.00 | 841.00 | 812.00 | 817.00 | 802.95 | 174,500 |
| 12 Mar 2024 | 816.00 | 834.00 | 805.00 | 834.00 | 819.66 | 177,000 |
| 11 Mar 2024 | 809.00 | 826.00 | 808.00 | 816.00 | 801.97 | 191,800 |
| 08 Mar 2024 | 797.00 | 825.00 | 796.00 | 822.00 | 807.86 | 290,100 |
| 07 Mar 2024 | 832.00 | 832.00 | 794.00 | 798.00 | 784.28 | 365,000 |
| 06 Mar 2024 | 833.00 | 840.00 | 826.00 | 831.00 | 816.71 | 197,700 |
| 05 Mar 2024 | 862.00 | 862.00 | 840.00 | 843.00 | 828.50 | 286,000 |
| 04 Mar 2024 | 897.00 | 904.00 | 870.00 | 870.00 | 855.04 | 169,900 |
| 01 Mar 2024 | 905.00 | 910.00 | 893.00 | 897.00 | 881.57 | 163,000 |
| 29 Feb 2024 | 912.00 | 917.00 | 903.00 | 905.00 | 889.43 | 169,600 |
| 28 Feb 2024 | 917.00 | 936.00 | 914.00 | 919.00 | 903.19 | 282,200 |
| 27 Feb 2024 | 919.00 | 934.00 | 905.00 | 913.00 | 897.30 | 242,300 |
| 26 Feb 2024 | 895.00 | 928.00 | 891.00 | 916.00 | 900.25 | 244,400 |
| 22 Feb 2024 | 889.00 | 900.00 | 880.00 | 885.00 | 869.78 | 146,300 |
| 21 Feb 2024 | 876.00 | 881.00 | 872.00 | 875.00 | 859.95 | 97,600 |
| 20 Feb 2024 | 885.00 | 891.00 | 880.00 | 882.00 | 866.83 | 83,300 |
| 19 Feb 2024 | 886.00 | 898.00 | 881.00 | 887.00 | 871.74 | 143,600 |
| 16 Feb 2024 | 897.00 | 910.00 | 886.00 | 899.00 | 883.54 | 193,500 |
| 15 Feb 2024 | 892.00 | 895.00 | 876.00 | 891.00 | 875.68 | 170,700 |
| 14 Feb 2024 | 881.00 | 885.00 | 872.00 | 872.00 | 857.00 | 137,000 |
| 13 Feb 2024 | 881.00 | 891.00 | 869.00 | 891.00 | 875.68 | 219,000 |
| 09 Feb 2024 | 886.00 | 893.00 | 874.00 | 877.00 | 861.92 | 172,500 |
| 08 Feb 2024 | 869.00 | 891.00 | 860.00 | 882.00 | 866.83 | 232,300 |
| 07 Feb 2024 | 892.00 | 893.00 | 869.00 | 878.00 | 862.90 | 386,100 |
| 06 Feb 2024 | 900.00 | 921.00 | 874.00 | 899.00 | 883.54 | 676,900 |
| 05 Feb 2024 | 925.00 | 930.00 | 914.00 | 923.00 | 907.13 | 441,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.