Want to see JP:5900 full AI Analyst Report?
Daiken Co., Ltd. (5900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | +0.12% | 100 | 0.07 |
| Oct 29, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | +1.65% | 200 | 0.14 |
| Oct 27, 2026 | 851.00 | 851.00 | 847.00 | 847.00 | 847.00 | -0.47% | 400 | 0.28 |
| Oct 26, 2026 | 861.00 | 861.00 | 851.00 | 851.00 | 851.00 | -0.82% | 2,400 | 1.72 |
| Oct 23, 2026 | 858.00 | 858.00 | 848.00 | 858.00 | 858.00 | -0.23% | 1,900 | 1.37 |
| Oct 22, 2026 | 853.00 | 860.00 | 853.00 | 860.00 | 860.00 | +0.35% | 600 | 0.42 |
| Oct 21, 2026 | 864.00 | 870.00 | 857.00 | 857.00 | 857.00 | +0.94% | 5,900 | 4.34 |
| Oct 20, 2026 | 848.00 | 849.00 | 848.00 | 849.00 | 849.00 | +0.35% | 700 | 0.50 |
| Oct 19, 2026 | 855.00 | 855.00 | 845.00 | 846.00 | 846.00 | -1.28% | 3,800 | 2.81 |
| Oct 16, 2026 | 856.00 | 857.00 | 856.00 | 857.00 | 857.00 | -0.35% | 700 | 0.52 |
| Oct 15, 2026 | 882.00 | 882.00 | 860.00 | 860.00 | 860.00 | -2.05% | 2,000 | 1.51 |
| Oct 14, 2026 | 876.00 | 878.00 | 876.00 | 878.00 | 878.00 | +0.92% | 300 | 0.22 |
| Oct 13, 2026 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | -1.69% | 1,500 | 1.10 |
| Oct 12, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 874.00 | 885.00 | 865.00 | 885.00 | 885.00 | +2.55% | 3,100 | 2.24 |
| Oct 08, 2026 | 870.00 | 870.00 | 863.00 | 863.00 | 863.00 | -1.71% | 900 | 0.63 |
| Oct 07, 2026 | 878.00 | 878.00 | 863.00 | 878.00 | 878.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 863.00 | 878.00 | 863.00 | 878.00 | 878.00 | +1.86% | 1,100 | 0.48 |
| Oct 05, 2026 | 864.00 | 864.00 | 862.00 | 862.00 | 862.00 | +0.23% | 300 | 0.13 |
| Oct 02, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.69% | 100 | 0.04 |
| Oct 01, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | +1.05% | 400 | 0.17 |
| Sep 30, 2026 | 855.00 | 857.00 | 853.00 | 857.00 | 857.00 | +0.71% | 700 | 0.30 |
| Sep 29, 2026 | 871.00 | 871.00 | 851.00 | 851.00 | 851.00 | -2.41% | 2,100 | 0.91 |
| Sep 28, 2026 | 880.00 | 884.00 | 872.00 | 872.00 | 872.00 | -0.23% | 4,300 | 1.90 |
| Sep 25, 2026 | 886.00 | 886.00 | 868.00 | 874.00 | 874.00 | -0.57% | 2,400 | 1.06 |
| Sep 24, 2026 | 876.00 | 880.00 | 876.00 | 879.00 | 879.00 | +0.46% | 1,800 | 0.80 |
| Sep 23, 2026 | 888.00 | 888.00 | 875.00 | 875.00 | 875.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 888.00 | 888.00 | 875.00 | 875.00 | 875.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 888.00 | 888.00 | 875.00 | 875.00 | 875.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 888.00 | 888.00 | 875.00 | 875.00 | 875.00 | -0.79% | 1,400 | 0.57 |
| Sep 17, 2026 | 888.00 | 888.00 | 876.00 | 882.00 | 882.00 | -1.89% | 1,600 | 0.65 |
| Sep 16, 2026 | 900.00 | 900.00 | 888.00 | 899.00 | 899.00 | -0.88% | 1,400 | 0.57 |
| Sep 15, 2026 | 915.00 | 915.00 | 892.00 | 907.00 | 907.00 | -0.98% | 1,800 | 0.74 |
| Sep 14, 2026 | 875.00 | 916.00 | 875.00 | 916.00 | 916.00 | +4.69% | 3,700 | 1.55 |
| Sep 11, 2026 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | +0.00% | 500 | 0.20 |
| Sep 10, 2026 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | +1.04% | 200 | 0.07 |
| Sep 09, 2026 | 861.00 | 866.00 | 861.00 | 866.00 | 866.00 | +0.46% | 900 | 0.33 |
| Sep 08, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -0.92% | 200 | 0.07 |
| Sep 07, 2026 | 860.00 | 874.00 | 860.00 | 870.00 | 870.00 | +1.16% | 3,600 | 1.31 |
| Sep 04, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.04% | 900 | 0.32 |
| Sep 03, 2026 | 870.00 | 871.00 | 854.00 | 869.00 | 869.00 | -0.11% | 4,400 | 1.59 |
| Sep 02, 2026 | 872.00 | 872.00 | 870.00 | 870.00 | 870.00 | -1.36% | 400 | 0.13 |
| Sep 01, 2026 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | +1.50% | 500 | 0.16 |
| Aug 31, 2026 | 878.00 | 879.00 | 869.00 | 869.00 | 869.00 | -0.80% | 2,500 | 0.83 |
| Aug 28, 2026 | 899.00 | 899.00 | 876.00 | 876.00 | 876.00 | -2.56% | 1,800 | 0.60 |
| Aug 27, 2026 | 884.00 | 899.00 | 884.00 | 899.00 | 899.00 | +0.00% | 400 | 0.13 |
| Aug 26, 2026 | 890.00 | 899.00 | 878.00 | 899.00 | 899.00 | +1.12% | 4,900 | 1.65 |
| Aug 25, 2026 | 879.00 | 889.00 | 876.00 | 889.00 | 889.00 | +1.25% | 3,400 | 1.17 |
| Aug 24, 2026 | 873.00 | 878.00 | 873.00 | 878.00 | 878.00 | +0.11% | 700 | 0.24 |
