Want to see JP:4750 full AI Analyst Report?
Daisan Co., Ltd. (4750) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 538.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.19% | 2,900 | 0.41 |
| Oct 29, 2026 | 541.00 | 542.00 | 538.00 | 538.00 | 538.00 | -2.18% | 9,900 | 1.41 |
| Oct 28, 2026 | 548.00 | 552.00 | 544.00 | 550.00 | 550.00 | +0.55% | 6,700 | 0.96 |
| Oct 27, 2026 | 546.00 | 549.00 | 543.00 | 547.00 | 547.00 | +0.18% | 6,800 | 0.99 |
| Oct 26, 2026 | 544.00 | 551.00 | 544.00 | 546.00 | 546.00 | +0.00% | 4,200 | 0.62 |
| Oct 23, 2026 | 545.00 | 550.00 | 540.00 | 546.00 | 546.00 | +0.18% | 5,200 | 0.77 |
| Oct 22, 2026 | 543.00 | 546.00 | 542.00 | 545.00 | 545.00 | -0.55% | 4,300 | 0.62 |
| Oct 21, 2026 | 548.00 | 557.00 | 545.00 | 548.00 | 548.00 | +0.55% | 13,600 | 2.03 |
| Oct 20, 2026 | 548.00 | 548.00 | 543.00 | 545.00 | 545.00 | -0.55% | 4,400 | 0.66 |
| Oct 19, 2026 | 537.00 | 551.00 | 533.00 | 548.00 | 548.00 | -0.18% | 54,300 | 9.36 |
| Oct 16, 2026 | 553.00 | 568.00 | 553.00 | 560.00 | 549.00 | +1.63% | 47,900 | 9.42 |
| Oct 15, 2026 | 551.00 | 557.00 | 547.00 | 551.00 | 540.18 | -0.18% | 14,700 | 3.03 |
| Oct 14, 2026 | 556.00 | 556.00 | 550.00 | 552.00 | 541.16 | -0.72% | 13,300 | 2.85 |
| Oct 13, 2026 | 557.00 | 560.00 | 551.00 | 556.00 | 545.08 | -0.18% | 15,900 | 3.59 |
| Oct 12, 2026 | 557.00 | 558.00 | 554.00 | 557.00 | 546.06 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 558.00 | 558.00 | 554.00 | 557.00 | 546.06 | +0.00% | 2,100 | 0.47 |
| Oct 08, 2026 | 556.00 | 557.00 | 555.00 | 557.00 | 546.06 | -0.18% | 2,400 | 0.52 |
| Oct 07, 2026 | 559.00 | 559.00 | 556.00 | 558.00 | 547.04 | +0.00% | 900 | 0.19 |
| Oct 06, 2026 | 555.00 | 560.00 | 555.00 | 558.00 | 547.04 | +0.72% | 3,500 | 0.74 |
| Oct 05, 2026 | 556.00 | 558.00 | 553.00 | 554.00 | 543.12 | -0.72% | 3,400 | 0.72 |
| Oct 02, 2026 | 566.00 | 566.00 | 555.00 | 558.00 | 547.04 | -1.24% | 5,300 | 1.15 |
| Oct 01, 2026 | 567.00 | 570.00 | 557.00 | 565.00 | 553.90 | -0.35% | 7,200 | 1.58 |
| Sep 30, 2026 | 561.00 | 567.00 | 560.00 | 567.00 | 555.86 | +0.89% | 8,100 | 1.74 |
| Sep 29, 2026 | 555.00 | 564.00 | 555.00 | 562.00 | 550.96 | +0.54% | 9,700 | 2.14 |
| Sep 28, 2026 | 550.00 | 559.00 | 549.00 | 559.00 | 548.02 | +1.82% | 8,300 | 1.86 |
| Sep 25, 2026 | 547.00 | 549.00 | 545.00 | 549.00 | 538.22 | +0.37% | 4,400 | 1.00 |
| Sep 24, 2026 | 546.00 | 547.00 | 545.00 | 547.00 | 536.26 | +0.37% | 2,300 | 0.53 |
| Sep 23, 2026 | 545.00 | 550.00 | 544.00 | 545.00 | 534.29 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 545.00 | 550.00 | 544.00 | 545.00 | 534.29 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 545.00 | 550.00 | 544.00 | 545.00 | 534.29 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 546.00 | 550.00 | 544.00 | 545.00 | 534.29 | -0.18% | 24,300 | 5.59 |
| Sep 17, 2026 | 548.00 | 550.00 | 543.00 | 546.00 | 535.28 | +0.00% | 6,700 | 1.48 |
| Sep 16, 2026 | 544.00 | 546.00 | 543.00 | 546.00 | 535.28 | -0.18% | 5,300 | 1.18 |
| Sep 15, 2026 | 550.00 | 550.00 | 546.00 | 547.00 | 536.26 | -0.18% | 3,100 | 0.68 |
| Sep 14, 2026 | 547.00 | 558.00 | 547.00 | 548.00 | 537.24 | -0.18% | 3,100 | 0.67 |
| Sep 11, 2026 | 552.00 | 552.00 | 549.00 | 549.00 | 538.22 | -1.08% | 2,600 | 0.56 |
| Sep 10, 2026 | 558.00 | 558.00 | 553.00 | 555.00 | 544.10 | -0.54% | 5,600 | 1.21 |
| Sep 09, 2026 | 559.00 | 559.00 | 558.00 | 558.00 | 547.04 | -0.53% | 1,500 | 0.32 |
| Sep 08, 2026 | 560.00 | 561.00 | 557.00 | 561.00 | 549.98 | +0.00% | 800 | 0.17 |
| Sep 07, 2026 | 567.00 | 567.00 | 557.00 | 561.00 | 549.98 | -0.36% | 3,100 | 0.66 |
| Sep 04, 2026 | 570.00 | 570.00 | 563.00 | 563.00 | 551.94 | -1.40% | 8,700 | 1.89 |
| Sep 03, 2026 | 568.00 | 571.00 | 565.00 | 571.00 | 559.78 | +0.53% | 4,700 | 1.02 |
| Sep 02, 2026 | 543.00 | 568.00 | 541.00 | 568.00 | 556.84 | +2.71% | 39,100 | 9.58 |
| Sep 01, 2026 | 571.00 | 574.00 | 553.00 | 553.00 | 542.14 | -3.15% | 29,700 | 7.96 |
| Aug 31, 2026 | 575.00 | 576.00 | 571.00 | 571.00 | 559.78 | -0.52% | 8,400 | 1.94 |
| Aug 28, 2026 | 573.00 | 574.00 | 570.00 | 574.00 | 562.73 | +0.35% | 1,800 | 0.37 |
| Aug 27, 2026 | 574.00 | 574.00 | 572.00 | 572.00 | 560.76 | -0.35% | 500 | 0.10 |
| Aug 26, 2026 | 573.00 | 574.00 | 572.00 | 574.00 | 562.73 | +0.35% | 800 | 0.16 |
| Aug 25, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 560.76 | -0.69% | 4,400 | 0.88 |
| Aug 24, 2026 | 572.00 | 576.00 | 567.00 | 576.00 | 564.69 | +1.23% | 10,300 | 2.10 |