Want to see JP:5951 full AI Analyst Report?
Dainichi Co., Ltd. (5951) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,218.00 | 1,250.00 | 1,179.00 | 1,250.00 | 1,250.00 | +2.63% | 19,600 | 1.33 |
| Oct 29, 2026 | 1,143.00 | 1,220.00 | 1,143.00 | 1,218.00 | 1,218.00 | +6.56% | 36,900 | 2.58 |
| Oct 28, 2026 | 1,120.00 | 1,144.00 | 1,115.00 | 1,143.00 | 1,143.00 | +1.60% | 3,500 | 0.24 |
| Oct 27, 2026 | 1,111.00 | 1,125.00 | 1,098.00 | 1,125.00 | 1,125.00 | +1.44% | 8,900 | 0.62 |
| Oct 26, 2026 | 1,093.00 | 1,111.00 | 1,093.00 | 1,109.00 | 1,109.00 | +1.28% | 15,600 | 1.09 |
| Oct 23, 2026 | 1,090.00 | 1,113.00 | 1,090.00 | 1,095.00 | 1,095.00 | +0.46% | 4,700 | 0.33 |
| Oct 22, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 2,800 | 0.20 |
| Oct 21, 2026 | 1,092.00 | 1,119.00 | 1,092.00 | 1,100.00 | 1,100.00 | +0.36% | 7,400 | 0.52 |
| Oct 20, 2026 | 1,100.00 | 1,110.00 | 1,092.00 | 1,096.00 | 1,096.00 | -0.36% | 8,300 | 0.58 |
| Oct 19, 2026 | 1,106.00 | 1,114.00 | 1,091.00 | 1,100.00 | 1,100.00 | -0.45% | 2,700 | 0.19 |
| Oct 16, 2026 | 1,119.00 | 1,119.00 | 1,099.00 | 1,105.00 | 1,105.00 | -1.25% | 6,600 | 0.46 |
| Oct 15, 2026 | 1,108.00 | 1,119.00 | 1,089.00 | 1,119.00 | 1,119.00 | +0.99% | 8,900 | 0.62 |
| Oct 14, 2026 | 1,108.00 | 1,108.00 | 1,095.00 | 1,108.00 | 1,108.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,102.00 | 1,108.00 | 1,095.00 | 1,108.00 | 1,108.00 | -0.36% | 2,500 | 0.17 |
| Oct 12, 2026 | 1,112.00 | 1,118.00 | 1,089.00 | 1,112.00 | 1,112.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,089.00 | 1,118.00 | 1,089.00 | 1,112.00 | 1,112.00 | +2.11% | 7,700 | 0.52 |
| Oct 08, 2026 | 1,111.00 | 1,119.00 | 1,089.00 | 1,089.00 | 1,089.00 | -2.77% | 5,900 | 0.40 |
| Oct 07, 2026 | 1,137.00 | 1,137.00 | 1,117.00 | 1,120.00 | 1,120.00 | -1.84% | 9,800 | 0.65 |
| Oct 06, 2026 | 1,123.00 | 1,141.00 | 1,106.00 | 1,141.00 | 1,141.00 | +1.60% | 9,100 | 0.60 |
| Oct 05, 2026 | 1,121.00 | 1,145.00 | 1,105.00 | 1,123.00 | 1,123.00 | +0.18% | 5,900 | 0.38 |
| Oct 02, 2026 | 1,133.00 | 1,133.00 | 1,113.00 | 1,121.00 | 1,121.00 | -1.32% | 2,800 | 0.17 |
| Oct 01, 2026 | 1,123.00 | 1,138.00 | 1,114.00 | 1,136.00 | 1,136.00 | -0.70% | 5,700 | 0.34 |
| Sep 30, 2026 | 1,113.00 | 1,144.00 | 1,093.00 | 1,144.00 | 1,144.00 | +1.24% | 4,700 | 0.27 |
| Sep 29, 2026 | 1,137.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.62% | 13,200 | 0.75 |
| Sep 28, 2026 | 1,131.00 | 1,149.00 | 1,124.00 | 1,137.00 | 1,137.00 | +0.53% | 7,500 | 0.42 |
| Sep 25, 2026 | 1,120.00 | 1,144.00 | 1,120.00 | 1,131.00 | 1,131.00 | -0.35% | 5,600 | 0.30 |
| Sep 24, 2026 | 1,133.00 | 1,144.00 | 1,122.00 | 1,135.00 | 1,135.00 | +0.18% | 2,200 | 0.12 |
| Sep 23, 2026 | 1,141.00 | 1,145.00 | 1,128.00 | 1,133.00 | 1,133.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,141.00 | 1,145.00 | 1,128.00 | 1,133.00 | 1,133.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,141.00 | 1,145.00 | 1,128.00 | 1,133.00 | 1,133.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,141.00 | 1,145.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.70% | 5,000 | 0.24 |
| Sep 17, 2026 | 1,145.00 | 1,145.00 | 1,123.00 | 1,141.00 | 1,141.00 | +0.00% | 7,400 | 0.35 |
| Sep 16, 2026 | 1,127.00 | 1,141.00 | 1,120.00 | 1,141.00 | 1,141.00 | +0.35% | 5,400 | 0.25 |
| Sep 15, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,137.00 | 1,137.00 | +0.18% | 2,700 | 0.12 |
| Sep 14, 2026 | 1,108.00 | 1,135.00 | 1,108.00 | 1,135.00 | 1,135.00 | +2.99% | 2,800 | 0.13 |
| Sep 11, 2026 | 1,100.00 | 1,125.00 | 1,095.00 | 1,102.00 | 1,102.00 | +0.18% | 13,700 | 0.61 |
| Sep 10, 2026 | 1,127.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 22,400 | 1.00 |
| Sep 09, 2026 | 1,151.00 | 1,164.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | 18,600 | 0.80 |
| Sep 08, 2026 | 1,194.00 | 1,202.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.60% | 9,200 | 0.40 |
| Sep 07, 2026 | 1,217.00 | 1,219.00 | 1,181.00 | 1,189.00 | 1,189.00 | -2.30% | 11,300 | 0.49 |
| Sep 04, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,217.00 | 1,217.00 | +0.00% | 5,700 | 0.25 |
| Sep 03, 2026 | 1,216.00 | 1,240.00 | 1,203.00 | 1,217.00 | 1,217.00 | -1.30% | 18,800 | 0.80 |
| Sep 02, 2026 | 1,215.00 | 1,240.00 | 1,215.00 | 1,233.00 | 1,233.00 | +1.48% | 13,400 | 0.57 |
| Sep 01, 2026 | 1,236.00 | 1,236.00 | 1,207.00 | 1,215.00 | 1,215.00 | -1.70% | 11,800 | 0.50 |
| Aug 31, 2026 | 1,230.00 | 1,249.00 | 1,219.00 | 1,236.00 | 1,236.00 | +0.49% | 10,500 | 0.45 |
| Aug 28, 2026 | 1,215.00 | 1,249.00 | 1,215.00 | 1,230.00 | 1,230.00 | +1.23% | 4,900 | 0.21 |
| Aug 27, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.06% | 4,400 | 0.18 |
| Aug 26, 2026 | 1,233.00 | 1,250.00 | 1,220.00 | 1,228.00 | 1,228.00 | +0.66% | 5,500 | 0.22 |
| Aug 25, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.21% | 19,800 | 0.76 |
| Aug 24, 2026 | 1,253.00 | 1,316.00 | 1,228.00 | 1,235.00 | 1,235.00 | -1.36% | 53,600 | 2.12 |