Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Daiichi Jitsugyo Co., Ltd. (8059) Historical Prices

JP:8059 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,495.003,540.003,420.003,450.003,450.00-1.43%40,6000.45
Oct 29, 20263,485.003,510.003,445.003,500.003,500.00+0.72%84,0000.92
Oct 28, 20263,555.003,570.003,470.003,475.003,475.00-1.70%65,9000.71
Oct 27, 20263,555.003,555.003,510.003,535.003,535.00-0.28%63,4000.68
Oct 26, 20263,545.003,550.003,510.003,545.003,545.00+0.42%61,3000.65
Oct 23, 20263,570.003,570.003,425.003,530.003,530.00-1.12%71,1000.76
Oct 22, 20263,570.003,605.003,515.003,570.003,570.00+0.56%50,9000.55
Oct 21, 20263,555.003,555.003,495.003,550.003,550.00+0.85%42,2000.45
Oct 20, 20263,550.003,560.003,495.003,520.003,520.00-1.26%32,8000.35
Oct 19, 20263,610.003,610.003,550.003,565.003,565.00-1.11%23,8000.25
Oct 16, 20263,540.003,615.003,535.003,605.003,605.00+2.85%51,2000.54
Oct 15, 20263,555.003,555.003,470.003,505.003,505.00-1.41%76,8000.81
Oct 14, 20263,560.003,575.003,530.003,555.003,555.00+0.42%27,7000.29
Oct 13, 20263,505.003,550.003,480.003,540.003,540.00+1.58%39,0000.40
Oct 12, 20263,485.003,495.003,430.003,485.003,485.00+0.00%00.00
Oct 09, 20263,435.003,495.003,430.003,485.003,485.00+2.20%47,7000.48
Oct 08, 20263,480.003,480.003,390.003,410.003,410.00-2.99%48,5000.48
Oct 07, 20263,505.003,565.003,500.003,515.003,515.00-0.14%37,3000.36
Oct 06, 20263,525.003,555.003,490.003,520.003,520.00-0.14%41,1000.40
Oct 05, 20263,515.003,550.003,495.003,525.003,525.00+0.71%52,7000.51
Oct 02, 20263,480.003,525.003,475.003,500.003,500.00-0.99%61,7000.59
Oct 01, 20263,485.003,535.003,465.003,535.003,535.00+0.43%77,4000.74
Sep 30, 20263,520.003,545.003,460.003,520.003,520.00-0.14%98,5000.94
Sep 29, 20263,590.003,605.003,510.003,525.003,525.00-0.51%457,5004.63
Sep 28, 20263,715.003,720.003,585.003,605.003,543.00-3.09%257,5002.69
Sep 25, 20263,675.003,725.003,660.003,720.003,656.02+1.64%131,6001.38
Sep 24, 20263,660.003,675.003,625.003,660.003,597.05+0.41%140,2001.48
Sep 23, 20263,645.003,700.003,615.003,645.003,582.31+0.00%00.00
Sep 22, 20263,645.003,700.003,615.003,645.003,582.31+0.00%00.00
Sep 21, 20263,645.003,700.003,615.003,645.003,582.31+0.00%00.00
Sep 18, 20263,700.003,700.003,615.003,645.003,582.31-0.95%101,1001.05
Sep 17, 20263,680.003,695.003,660.003,680.003,616.71+1.24%57,4000.60
Sep 16, 20263,625.003,660.003,610.003,635.003,572.48+0.55%64,5000.67
Sep 15, 20263,620.003,620.003,570.003,615.003,552.83+0.14%56,6000.59
Sep 14, 20263,620.003,650.003,585.003,610.003,547.91-0.14%79,2000.83
Sep 11, 20263,550.003,650.003,550.003,615.003,552.83-0.14%74,7000.78
Sep 10, 20263,625.003,630.003,585.003,620.003,557.74-0.69%57,4000.60
Sep 09, 20263,605.003,665.003,580.003,645.003,582.31+1.11%71,2000.75
Sep 08, 20263,650.003,660.003,595.003,605.003,543.00-1.77%100,6001.07
Sep 07, 20263,745.003,750.003,655.003,670.003,606.88-0.54%120,2001.29
Sep 04, 20263,720.003,720.003,615.003,690.003,626.54-0.27%125,7001.37
Sep 03, 20263,740.003,755.003,660.003,700.003,636.37-0.27%131,7001.44
Sep 02, 20263,760.003,775.003,695.003,710.003,646.19-2.75%112,8001.25
Sep 01, 20263,805.003,840.003,760.003,815.003,749.39-0.13%138,2001.56
Aug 31, 20263,765.003,840.003,755.003,820.003,754.30+0.79%188,3002.18
Aug 28, 20263,745.003,835.003,720.003,790.003,724.82+0.53%169,8001.99
Aug 27, 20263,700.003,775.003,690.003,770.003,705.16+2.86%165,5001.96
Aug 26, 20263,625.003,695.003,625.003,665.003,601.97+1.10%134,8001.58
Aug 25, 20263,640.003,665.003,605.003,625.003,562.66+0.69%91,6001.08
Aug 24, 20263,645.003,655.003,600.003,600.003,538.09-1.10%134,5001.60