Daisui Co., Ltd.(JP:7538)
Â¥389.00+4.00 (+1.04%)
JP:7538
Daisui Co., Ltd. historical prices
Â¥389.00
At close:+4.00 (+1.04%)
Want to see JP:7538 full AI Analyst Report?
Daisui Co., Ltd. (7538) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 387.00 | 389.00 | 383.00 | 389.00 | 389.00 | +1.04% | 1,700 | 0.42 |
| Nov 10, 2026 | 383.00 | 387.00 | 382.00 | 385.00 | 385.00 | +0.52% | 2,700 | 0.66 |
| Nov 09, 2026 | 381.00 | 382.00 | 376.00 | 381.00 | 381.00 | -0.52% | 5,300 | 1.32 |
| Nov 06, 2026 | 374.00 | 384.00 | 373.00 | 383.00 | 383.00 | +0.79% | 25,400 | 7.00 |
| Nov 05, 2026 | 385.00 | 386.00 | 374.00 | 380.00 | 380.00 | -1.30% | 22,800 | 6.75 |
| Nov 04, 2026 | 386.00 | 386.00 | 381.00 | 385.00 | 385.00 | +0.52% | 3,000 | 0.85 |
| Nov 03, 2026 | 383.00 | 388.00 | 381.00 | 383.00 | 383.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 388.00 | 388.00 | 381.00 | 383.00 | 383.00 | -0.26% | 3,000 | 0.84 |
| Oct 30, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | 0.00% | 4,400 | 1.26 |
| Oct 29, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.26% | 2,900 | 0.82 |
| Oct 28, 2026 | 386.00 | 387.00 | 385.00 | 385.00 | 385.00 | -0.26% | 800 | 0.22 |
| Oct 27, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.00% | 1,500 | 0.42 |
| Oct 26, 2026 | 385.00 | 386.00 | 384.00 | 386.00 | 386.00 | +1.05% | 7,300 | 2.07 |
| Oct 23, 2026 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | +0.26% | 3,900 | 1.12 |
| Oct 22, 2026 | 383.00 | 383.00 | 380.00 | 381.00 | 381.00 | -0.26% | 3,500 | 1.00 |
| Oct 21, 2026 | 382.00 | 387.00 | 382.00 | 382.00 | 382.00 | -1.04% | 5,900 | 1.70 |
| Oct 20, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | 0.00% | 3,500 | 1.00 |
| Oct 19, 2026 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 5,000 | 1.44 |
| Oct 16, 2026 | 386.00 | 388.00 | 385.00 | 387.00 | 387.00 | +0.26% | 2,300 | 0.66 |
| Oct 15, 2026 | 385.00 | 389.00 | 385.00 | 386.00 | 386.00 | -0.26% | 5,800 | 1.72 |
| Oct 14, 2026 | 386.00 | 389.00 | 386.00 | 387.00 | 387.00 | -0.26% | 900 | 0.26 |
| Oct 13, 2026 | 390.00 | 390.00 | 385.00 | 388.00 | 388.00 | 0.00% | 5,200 | 1.50 |
| Oct 12, 2026 | 388.00 | 389.00 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 389.00 | 389.00 | 388.00 | 388.00 | 388.00 | 0.00% | 1,500 | 0.44 |
| Oct 08, 2026 | 387.00 | 391.00 | 386.00 | 388.00 | 388.00 | -1.02% | 6,000 | 1.77 |
| Oct 07, 2026 | 386.00 | 392.00 | 385.00 | 392.00 | 392.00 | +1.55% | 2,100 | 0.61 |
| Oct 06, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.00% | 1,800 | 0.51 |
| Oct 05, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | 0.00% | 3,300 | 0.95 |
| Oct 02, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 386.00 | 0.00% | 500 | 0.14 |
| Oct 01, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | 0.00% | 2,000 | 0.56 |
| Sep 30, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.00% | 100 | 0.03 |
| Sep 29, 2026 | 387.00 | 387.00 | 386.00 | 386.00 | 386.00 | -1.03% | 1,600 | 0.42 |
| Sep 28, 2026 | 388.00 | 390.00 | 385.00 | 390.00 | 390.00 | +0.52% | 3,600 | 0.95 |
| Sep 25, 2026 | 389.00 | 390.00 | 385.00 | 388.00 | 388.00 | -0.26% | 6,200 | 1.60 |
| Sep 24, 2026 | 384.00 | 390.00 | 383.00 | 389.00 | 389.00 | +1.04% | 7,600 | 1.95 |
| Sep 23, 2026 | 392.00 | 394.00 | 380.00 | 385.00 | 385.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 392.00 | 394.00 | 380.00 | 385.00 | 385.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 392.00 | 394.00 | 380.00 | 385.00 | 385.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 392.00 | 394.00 | 380.00 | 385.00 | 385.00 | -1.79% | 10,500 | 2.65 |
| Sep 17, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | +0.77% | 2,200 | 0.55 |
| Sep 16, 2026 | 391.00 | 400.00 | 388.00 | 389.00 | 389.00 | -0.77% | 10,200 | 2.61 |
| Sep 15, 2026 | 391.00 | 397.00 | 391.00 | 392.00 | 392.00 | -1.01% | 7,800 | 2.01 |
| Sep 14, 2026 | 388.00 | 396.00 | 388.00 | 396.00 | 396.00 | +1.02% | 4,000 | 1.03 |
| Sep 11, 2026 | 392.00 | 393.00 | 392.00 | 392.00 | 392.00 | 0.00% | 1,500 | 0.38 |
| Sep 10, 2026 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | +1.03% | 4,300 | 1.10 |
| Sep 09, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 1,800 | 0.46 |
| Sep 08, 2026 | 389.00 | 391.00 | 389.00 | 390.00 | 390.00 | 0.00% | 500 | 0.13 |
| Sep 07, 2026 | 386.00 | 393.00 | 385.00 | 390.00 | 390.00 | +1.04% | 2,300 | 0.57 |
| Sep 04, 2026 | 385.00 | 397.00 | 385.00 | 386.00 | 386.00 | +0.26% | 2,700 | 0.65 |
| Sep 03, 2026 | 386.00 | 387.00 | 385.00 | 385.00 | 385.00 | -0.26% | 900 | 0.21 |
